livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

AO World - (AO.) share price history


AO World share priceAO. share price tradesAO. Fundamentals watchlistADD to watchlist
AO World - (AO.) share price history
Date Open High Low Close Volume
15/09/2025 94.00 95.60 89.40 95.10 733,332
12/09/2025 84.30 85.14 83.00 83.40 213,154
11/09/2025 83.40 85.69 83.40 84.00 6,286,676
10/09/2025 86.10 86.48 84.00 84.00 199,619
09/09/2025 86.10 89.12 84.90 85.70 381,120
08/09/2025 87.40 87.40 86.20 87.00 87,558
05/09/2025 84.00 86.70 84.00 86.70 86,551
04/09/2025 86.00 87.34 85.00 85.50 352,874
03/09/2025 85.00 85.56 84.00 84.50 205,350
02/09/2025 84.30 86.70 84.30 84.50 205,843
01/09/2025 86.40 88.00 85.80 86.00 49,424
29/08/2025 88.00 88.71 85.20 86.30 122,087
28/08/2025 88.60 88.60 87.20 87.30 148,537
27/08/2025 89.60 89.60 87.60 88.00 1,219,179
26/08/2025 88.00 90.70 88.00 88.30 417,773
22/08/2025 92.70 92.70 89.60 90.40 236,085
21/08/2025 90.00 92.00 89.70 91.40 276,659
20/08/2025 89.00 89.70 88.00 89.30 207,488
19/08/2025 89.10 89.70 88.30 89.40 168,681
18/08/2025 89.00 90.40 87.50 89.10 389,476
15/08/2025 88.80 90.50 88.41 89.50 389,028
14/08/2025 90.00 90.60 87.70 88.10 141,631
13/08/2025 89.10 90.53 89.00 90.00 173,957
12/08/2025 90.00 90.80 88.60 89.50 197,488
11/08/2025 89.00 89.80 87.47 89.20 163,919
08/08/2025 88.10 89.30 88.00 89.30 160,782
07/08/2025 86.00 89.10 86.00 89.10 242,953
06/08/2025 89.10 90.33 87.00 88.00 369,060
05/08/2025 91.00 91.38 89.20 89.20 120,429
04/08/2025 89.00 95.18 89.00 90.50 275,372

AO World - (AO.) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z