LSE - Delayed Quote
GBp
AO World plc (AO.L)
90.10
-1.60
(-1.74%)
At close: October 30 at 4:35:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
92.00
93.00
89.80
90.10
90.10
628,601
Oct 29, 2026
93.20
93.80
91.70
91.70
91.70
399,264
Oct 28, 2026
95.00
95.00
90.60
92.70
92.70
4,491,687
Oct 27, 2026
89.20
94.80
89.20
92.20
92.20
472,045
Oct 26, 2026
88.30
94.60
88.30
92.90
92.90
740,697
Oct 23, 2026
88.90
94.50
88.90
92.50
92.50
535,213
Oct 22, 2026
88.50
95.00
88.50
93.30
93.30
536,872
Oct 21, 2026
90.00
93.20
90.00
92.50
92.50
989,359
Oct 20, 2026
92.30
93.90
90.70
91.90
91.90
681,956
Oct 19, 2026
88.80
95.00
88.80
91.70
91.70
401,689
Oct 16, 2026
90.00
93.90
90.00
93.20
93.20
635,651
Oct 15, 2026
86.50
93.00
86.50
92.00
92.00
1,603,646
Oct 14, 2026
90.10
92.10
88.30
90.00
90.00
517,599
Oct 13, 2026
92.10
92.10
89.60
90.00
90.00
722,621
Oct 12, 2026
90.50
92.10
88.90
89.60
89.60
443,555
Oct 9, 2026
86.50
91.00
86.50
91.00
91.00
548,258
Oct 8, 2026
91.20
91.20
88.60
89.30
89.30
2,516,092
Oct 7, 2026
90.00
90.00
88.00
89.50
89.50
513,944
Oct 6, 2026
87.40
90.00
87.40
89.00
89.00
612,884
Oct 5, 2026
91.20
91.20
87.60
88.60
88.60
362,513
Oct 2, 2026
86.50
89.50
86.50
88.20
88.20
546,821
Oct 1, 2026
93.70
93.70
87.00
88.00
88.00
678,013
Sep 30, 2026
91.50
91.50
88.50
89.50
89.50
802,556
Sep 29, 2026
92.40
92.40
88.80
88.90
88.90
424,479
Sep 28, 2026
92.00
92.35
89.80
89.80
89.80
950,906
Sep 25, 2026
92.00
92.00
88.90
89.70
89.70
1,316,893
Sep 24, 2026
90.00
95.00
85.00
88.80
88.80
3,521,543
Sep 23, 2026
94.20
94.20
91.90
93.00
93.00
863,984
Sep 22, 2026
92.50
93.70
87.00
93.40
93.40
422,440
Sep 21, 2026
87.60
93.30
87.60
92.50
92.50
744,045
Sep 18, 2026
94.50
94.50
89.30
90.10
90.10
915,995
Sep 17, 2026
87.60
94.40
87.60
91.00
91.00
474,049
Sep 16, 2026
91.90
93.40
89.80
91.20
91.20
543,895
Sep 15, 2026
88.50
92.60
88.50
90.90
90.90
804,241
Sep 14, 2026
88.50
92.50
88.50
90.50
90.50
479,316
Sep 11, 2026
92.90
92.90
88.50
89.70
89.70
615,559
Sep 10, 2026
93.50
93.50
88.70
88.70
88.70
289,014
Sep 9, 2026
94.50
94.50
89.30
89.30
89.30
478,270
Sep 8, 2026
88.50
93.60
88.50
91.20
91.20
378,216
Sep 7, 2026
94.50
94.50
90.90
92.70
92.70
189,399
Sep 4, 2026
94.50
94.50
91.93
93.00
93.00
329,473
Sep 3, 2026
93.90
94.80
89.50
92.00
92.00
2,368,310
Sep 2, 2026
96.40
96.40
90.80
90.80
90.80
328,078
Sep 1, 2026
92.00
96.30
92.00
92.50
92.50
405,327
Aug 28, 2026
94.00
95.20
93.14
94.80
94.80
1,573,709
Aug 27, 2026
96.40
96.40
92.10
93.60
93.60
397,569
Aug 26, 2026
95.00
96.40
93.70
94.00
94.00
1,553,007
Aug 25, 2026
94.50
96.80
93.60
93.80
93.80
609,288
Aug 24, 2026
95.60
96.90
93.46
94.40
94.40
317,229
Aug 21, 2026
94.20
96.60
94.20
95.40
95.40
303,302
Aug 20, 2026
95.90
96.80
94.90
95.10
95.10
467,737
Aug 19, 2026
94.40
96.26
93.20
95.90
95.90
446,972
Aug 18, 2026
98.80
98.80
94.40
95.20
95.20
416,802
Aug 17, 2026
100.00
100.00
94.40
94.40
94.40
585,868
Aug 14, 2026
96.80
98.10
95.36
96.30
96.30
761,833
Aug 13, 2026
100.00
100.00
95.50
96.80
96.80
391,199
Aug 12, 2026
100.00
100.00
97.20
97.70
97.70
428,269
Aug 11, 2026
95.80
99.70
95.80
98.40
98.40
692,567
Aug 10, 2026
99.00
99.20
97.60
98.50
98.50
2,318,282
Aug 7, 2026
98.00
99.00
97.00
98.60
98.60
501,587
Aug 6, 2026
95.50
100.00
95.50
97.40
97.40
369,201
Aug 5, 2026
97.00
98.70
97.00
97.90
97.90
388,402
Aug 4, 2026
93.80
99.90
93.80
97.10
97.10
632,625
Aug 3, 2026
100.00
100.00
97.10
97.40
97.40
898,507
Jul 31, 2026
98.20
99.50
95.82
97.30
97.30
538,410
Jul 30, 2026
96.30
98.80
96.00
98.00
98.00
996,252
Jul 29, 2026
97.50
98.00
96.26
97.00
97.00
880,639
Jul 28, 2026
97.40
97.50
95.71
96.60
96.60
664,366
Jul 27, 2026
96.50
96.70
92.60
95.60
95.60
682,406
Jul 24, 2026
96.10
96.10
91.00
92.20
92.20
275,930
Jul 23, 2026
92.10
95.80
91.10
91.80
91.80
262,600
Jul 22, 2026
92.90
93.70
91.10
92.70
92.70
285,655
Jul 21, 2026
95.90
95.90
90.54
92.90
92.90
406,320
Jul 20, 2026
93.20
94.20
91.10
91.60
91.60
292,816
Jul 17, 2026
96.80
97.30
92.32
93.00
93.00
440,931
Jul 16, 2026
95.60
95.60
90.70
94.90
94.90
889,458
Jul 15, 2026
89.90
96.10
89.90
91.30
91.30
470,672
Jul 14, 2026
94.20
94.20
89.00
91.00
91.00
392,143
Jul 13, 2026
95.10
95.10
90.20
91.20
91.20
422,124
Jul 10, 2026
90.70
93.60
90.29
90.80
90.80
401,138
Jul 9, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
92.50
95.00
90.20
90.90
90.90
381,681
Jul 8, 2026
96.40
98.30
93.83
94.50
94.48
469,080
Jul 7, 2026
98.40
98.40
95.57
97.00
96.98
530,715
Jul 6, 2026
96.50
97.40
96.10
96.40
96.38
861,328
Jul 3, 2026
97.40
97.40
94.10
96.20
96.18
999,929
Jul 2, 2026
93.90
96.90
93.20
94.60
94.58
1,279,180
Jul 1, 2026
91.40
96.00
91.20
94.70
94.68
941,321
Jun 30, 2026
93.00
93.40
90.70
91.50
91.48
667,110
Jun 29, 2026
92.00
92.60
90.00
91.00
90.98
1,463,862
Jun 26, 2026
91.00
91.60
89.00
90.00
89.98
885,107
Jun 25, 2026
87.00
91.90
87.00
90.00
89.98
589,391
Jun 24, 2026
90.50
90.50
86.10
89.60
89.58
428,927
Jun 23, 2026
91.20
91.20
86.10
86.40
86.38
393,696
Jun 22, 2026
92.00
92.00
86.90
88.00
87.98
542,231
Jun 19, 2026
90.00
92.70
89.00
89.00
88.98
781,828
Jun 18, 2026
95.80
95.80
87.90
90.90
90.88
768,133
Jun 17, 2026
101.00
102.80
89.84
91.50
91.48
3,683,871
Jun 16, 2026
93.70
97.20
91.90
96.00
95.98
1,568,899
Jun 15, 2026
96.40
96.60
93.50
93.80
93.78
698,427
Jun 12, 2026
88.70
94.50
88.70
92.70
92.68
336,976
Jun 11, 2026
89.00
92.60
88.10
90.50
90.48
308,528
Jun 10, 2026
92.10
93.30
90.67
92.00
91.98
288,351
Jun 9, 2026
93.50
93.50
89.70
91.20
91.18
234,193
Jun 8, 2026
86.20
92.00
86.20
91.10
91.08
162,481
Jun 5, 2026
94.70
95.60
89.60
89.60
89.58
269,811
Jun 4, 2026
93.40
94.10
91.33
94.10
94.08
194,223
Jun 3, 2026
97.00
97.00
91.00
92.20
92.18
106,201
Jun 2, 2026
92.90
95.90
92.20
93.50
93.48
257,990
Jun 1, 2026
93.00
95.90
91.40
91.90
91.88
330,647
May 29, 2026
93.80
94.50
90.50
93.60
93.58
445,927
May 28, 2026
93.80
93.80
90.00
91.90
91.88
328,357
May 27, 2026
90.90
92.10
90.00
90.00
89.98
110,778
May 26, 2026
87.00
91.62
87.00
90.90
90.88
438,867
May 22, 2026
87.00
91.30
87.00
91.30
91.28
215,445
May 21, 2026
90.40
90.40
87.20
88.50
88.48
131,947
May 20, 2026
90.40
90.40
86.10
87.70
87.68
195,557
May 19, 2026
90.00
90.00
87.00
87.60
87.58
204,812
May 18, 2026
90.00
90.00
84.50
86.10
86.08
243,030
May 15, 2026
84.60
88.40
84.60
86.50
86.48
245,629
May 14, 2026
86.00
89.70
86.00
88.80
88.78
384,590
May 13, 2026
87.00
88.50
83.20
85.90
85.88
311,227
May 12, 2026
85.00
89.80
84.53
87.00
86.98
231,769
May 11, 2026
87.40
89.80
85.40
88.00
87.98
240,849
May 8, 2026
85.80
88.60
85.80
87.90
87.88
341,293
May 7, 2026
88.00
91.00
88.00
88.00
87.98
427,699
May 6, 2026
87.00
90.90
87.00
89.00
88.98
701,204
May 5, 2026
85.00
88.60
85.00
87.00
86.98
239,778
May 1, 2026
88.20
92.70
87.40
88.20
88.18
68,090
Apr 30, 2026
86.50
88.00
86.50
87.90
87.88
139,033
Apr 29, 2026
93.00
93.00
86.50
86.50
86.48
261,376
Apr 28, 2026
89.20
93.70
88.80
88.80
88.78
180,513
Apr 27, 2026
89.00
92.40
89.00
89.60
89.58
284,577
Apr 24, 2026
91.50
94.62
89.60
90.00
89.98
282,291
Apr 23, 2026
97.00
97.00
91.70
92.20
92.18
343,146
Apr 22, 2026
97.00
97.00
92.70
93.50
93.48
233,693
Apr 21, 2026
93.80
95.11
93.10
94.00
93.98
2,478,466
Apr 20, 2026
94.40
95.50
91.49
93.40
93.38
307,408
Apr 17, 2026
90.00
93.10
89.40
92.50
92.48
6,263,774
Apr 16, 2026
90.40
92.50
87.30
90.00
89.98
369,497
Apr 15, 2026
91.20
92.80
88.70
90.00
89.98
1,317,539
Apr 14, 2026
94.20
96.90
90.10
90.50
90.48
746,638
Apr 13, 2026
97.60
97.60
93.38
94.00
93.98
438,143
Apr 10, 2026
97.60
103.40
90.80
95.00
94.98
1,132,828
Apr 9, 2026
91.00
93.90
88.60
88.80
88.78
602,573
Apr 8, 2026
89.20
92.80
86.90
91.00
90.98
397,047
Apr 7, 2026
86.10
87.80
82.50
86.70
86.68
315,403
Apr 2, 2026
85.20
87.40
84.60
85.80
85.78
304,012
Apr 1, 2026
87.80
87.80
83.10
86.50
86.48
400,429
Mar 31, 2026
84.30
87.10
83.69
86.60
86.58
314,582
Mar 30, 2026
90.30
90.30
82.55
83.90
83.88
358,213
Mar 27, 2026
86.00
91.80
84.50
86.20
86.18
256,195
Mar 26, 2026
89.80
90.00
86.17
87.80
87.78
189,494
Mar 25, 2026
89.50
92.60
87.30
88.70
88.68
267,899
Mar 24, 2026
83.90
88.50
83.90
85.50
85.48
379,708
Mar 23, 2026
86.60
89.10
84.00
86.80
86.78
339,167
Mar 20, 2026
84.10
90.20
84.10
87.40
87.38
551,196
Mar 19, 2026
89.10
92.00
87.30
88.10
88.08
305,516
Mar 18, 2026
91.00
91.59
87.30
89.10
89.08
392,719
Mar 17, 2026
89.30
92.10
89.30
90.30
90.28
661,937
Mar 16, 2026
92.10
95.80
89.50
90.60
90.58
443,262
Mar 13, 2026
89.30
97.00
89.30
92.00
91.98
201,080
Mar 12, 2026
92.70
96.40
92.00
92.50
92.48
156,372
Mar 11, 2026
97.80
97.80
93.10
93.40
93.38
200,542
Mar 10, 2026
93.80
93.80
91.57
93.50
93.48
473,559
Mar 9, 2026
92.00
94.90
89.60
90.70
90.68
642,586
Mar 6, 2026
94.10
98.10
92.30
92.80
92.78
717,863
Mar 5, 2026
94.80
95.90
93.90
93.90
93.88
245,512
Mar 4, 2026
95.50
96.50
94.00
94.80
94.78
161,235
Mar 3, 2026
101.60
101.60
95.10
95.60
95.58
405,193
Mar 2, 2026
94.60
97.70
96.43
97.00
96.98
700,710
Feb 27, 2026
99.00
104.00
98.70
98.70
98.68
369,564
Feb 26, 2026
98.10
103.80
98.10
99.50
99.48
200,267
Feb 25, 2026
96.10
101.40
96.10
99.10
99.08
129,374
Feb 24, 2026
96.40
102.80
96.40
99.80
99.78
265,679
Feb 23, 2026
100.40
102.20
98.70
100.20
100.18
327,817
Feb 20, 2026
99.00
100.60
97.40
100.40
100.38
310,802
Feb 19, 2026
100.00
100.00
97.40
97.40
97.38
353,074
Feb 18, 2026
102.00
102.00
98.16
99.30
99.28
543,711
Feb 17, 2026
102.00
102.60
99.30
99.30
99.28
448,638
Feb 16, 2026
101.40
102.58
100.60
102.00
101.98
334,450
Feb 13, 2026
100.00
101.00
98.60
101.00
100.98
399,270
Feb 12, 2026
99.50
104.00
98.90
100.00
99.98
585,438
Feb 11, 2026
102.60
103.80
98.30
99.50
99.48
900,432
Feb 10, 2026
104.00
109.40
102.20
102.60
102.58
600,042
Feb 9, 2026
102.40
111.20
102.40
102.60
102.58
447,521
Feb 6, 2026
108.00
108.00
102.80
102.80
102.78
363,237
Feb 5, 2026
105.20
105.20
102.40
103.20
103.18
586,039
Feb 4, 2026
102.40
106.58
102.40
105.40
105.38
240,259
Feb 3, 2026
109.00
109.75
104.80
104.80
104.78
439,656
Feb 2, 2026
104.60
112.60
104.60
109.20
109.18
235,672
Jan 30, 2026
112.60
112.60
108.60
108.60
108.58
258,162
Jan 29, 2026
112.00
112.00
108.00
109.00
108.98
314,771
Jan 28, 2026
110.60
112.00
110.00
110.60
110.58
353,504
Jan 27, 2026
110.20
112.00
110.20
111.40
111.38
130,559
Jan 26, 2026
109.00
110.92
108.60
110.60
110.58
622,456
Jan 23, 2026
108.20
110.00
107.00
108.80
108.78
3,001,493
Jan 22, 2026
105.00
109.40
105.00
108.60
108.58
307,175
Jan 21, 2026
107.00
108.60
105.60
106.00
105.98
292,626
Jan 20, 2026
106.00
107.80
104.80
106.80
106.78
515,703
Jan 19, 2026
107.00
108.00
105.60
106.00
105.98
191,987
Jan 16, 2026
108.20
114.00
105.00
107.80
107.78
232,380
Jan 15, 2026
110.80
112.00
105.00
108.00
107.98
2,864,503
Jan 14, 2026
110.00
112.40
108.80
111.40
111.38
336,351
Jan 13, 2026
116.80
117.40
108.80
110.40
110.38
335,416
Jan 12, 2026
110.60
117.20
110.20
111.40
111.38
247,365
Jan 9, 2026
108.00
114.60
108.00
111.60
111.58
134,096
Jan 8, 2026
111.40
117.00
110.20
111.60
111.58
177,108
Jan 7, 2026
111.00
113.20
110.20
112.20
112.18
149,330
Jan 6, 2026
109.60
112.40
108.56
111.00
110.98
264,375
Jan 5, 2026
109.20
111.00
108.13
109.20
109.18
402,510
Jan 2, 2026
112.60
113.20
107.80
109.20
109.18
161,590
Dec 31, 2025
113.20
114.40
110.00
113.20
113.18
53,234
Dec 30, 2025
111.00
112.40
110.20
112.00
111.98
195,654
Dec 29, 2025
110.80
111.00
108.46
111.00
110.98
236,416
Dec 24, 2025
110.00
110.60
108.20
109.60
109.58
108,271
Dec 23, 2025
111.00
111.00
108.40
109.20
109.18
125,069
Dec 22, 2025
108.80
110.60
108.20
109.60
109.58
211,897
Dec 19, 2025
109.60
111.00
108.60
109.40
109.38
347,855
Dec 18, 2025
108.20
111.80
107.60
110.00
109.98
296,920
Dec 17, 2025
109.20
109.60
106.40
107.20
107.18
363,087
Dec 16, 2025
107.80
108.20
107.17
108.00
107.98
307,065
Dec 15, 2025
107.00
109.60
107.00
107.60
107.58
115,166
Dec 12, 2025
108.40
110.28
106.20
106.80
106.78
437,755
Dec 11, 2025
106.60
111.60
106.20
108.00
107.98
307,079
Dec 10, 2025
108.00
111.60
106.40
107.20
107.18
264,103
Dec 9, 2025
108.40
108.87
106.20
107.00
106.98
570,694
Dec 8, 2025
109.80
110.00
108.20
108.40
108.38
230,022
Dec 5, 2025
109.00
110.00
108.20
109.20
109.18
283,472
Dec 4, 2025
109.00
110.00
107.60
108.20
108.18
338,219
Dec 3, 2025
107.20
109.40
105.46
109.40
109.38
360,334
Dec 2, 2025
112.60
112.60
106.00
107.00
106.98
453,674
Dec 1, 2025
108.20
113.20
106.40
107.60
107.58
755,046
Nov 28, 2025
106.60
111.60
105.00
109.80
109.78
807,204
Nov 27, 2025
104.60
108.40
103.69
106.60
106.58
188,004
Nov 26, 2025
101.40
105.80
99.90
104.40
104.38
576,991
Nov 25, 2025
104.00
111.00
100.20
100.80
100.78
1,375,022
Nov 24, 2025
100.80
101.60
95.54
99.30
99.28
723,392
Nov 21, 2025
98.40
100.00
98.10
99.10
99.08
276,946
Nov 20, 2025
102.00
103.40
99.80
99.90
99.88
240,537
Nov 19, 2025
96.20
102.40
96.20
101.00
100.98
331,490
Nov 18, 2025
101.20
101.80
100.51
101.00
100.98
249,192
Nov 17, 2025
103.20
104.20
100.86
102.20
102.18
318,152
Nov 14, 2025
103.00
104.70
101.60
103.40
103.38
354,945
Nov 13, 2025
100.40
107.10
100.40
103.60
103.58
258,337
Nov 12, 2025
105.60
107.40
102.42
105.00
104.98
423,087
Nov 11, 2025
104.00
108.60
103.80
106.00
105.98
399,641
Nov 10, 2025
102.80
105.80
99.40
104.40
104.38
303,153
Nov 7, 2025
105.20
106.80
103.20
103.20
103.18
273,927
Nov 6, 2025
103.60
105.60
103.60
104.80
104.78
361,229
Nov 5, 2025
106.00
106.00
97.20
103.60
103.58
310,043
Nov 4, 2025
107.40
107.40
101.20
102.00
101.98
369,251
Nov 3, 2025
109.60
109.60
105.20
106.00
105.98
381,307
Oct 31, 2025
109.60
109.60
105.40
106.40
106.38
477,521
Oct 30, 2025
112.00
112.00
103.69
106.00
105.98
360,704
