Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

AO World (AO) Stock Chart & Stock Price History

AO World logo
GBX 90.40 -1.00 (-1.09%)
As of 08/22/2025
Compare

AO World Stock Price Performance

The AO World (AO) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 20.42%, with a year-to-date return of -12.57%. In the past month, the stock has decreased 4.03%, reflecting recent market activity.

As of the latest close, AO World traded at GBX 90.40 with a market cap of £525.71 million and volume of 236,085 shares. Five years ago, the stock traded at GBX 201.50, representing a 55.14% decrease over that period. At the time, it had a market cap of £964.26 million and a volume of 834,246 shares.

Receive AO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AO World and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-1.09%
1 Month
Performance
-4.03%
3 Month
Performance
-11.89%
Year-To-Date
Performance
-12.57%
1 Year
Performance
-20.42%
5 Year
Performance
-55.14%

AO Stock Chart for Friday, August, 29, 2025

AO Chart by TradingView

AO World Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025GBX 90.40GBX 90.40GBX 92.70GBX 89.60236,085 shs£525.71 million
08/27/2025GBX 90.40GBX 90.40GBX 92.70GBX 89.60236,085 shs£525.71 million
08/26/2025GBX 90.40GBX 90.40GBX 92.70GBX 89.60236,085 shs£525.71 million
08/25/2025GBX 90.40GBX 90.40GBX 92.70GBX 89.60236,085 shs£525.71 million
08/22/2025GBX 89.30GBX 91.40
+2.35%		GBX 92GBX 89.70276,659 shs£531.52 million
08/21/2025GBX 89.40GBX 89.30
-0.11%		GBX 89.70GBX 88207,488 shs£519.31 million
08/20/2025GBX 89.50GBX 89.40
-0.11%		GBX 89.70GBX 88.30168,681 shs£519.89 million
08/19/2025GBX 89.50GBX 89.50GBX 90.50GBX 88.41389,028 shs£520.47 million
08/18/2025GBX 89.50GBX 89.50GBX 90.50GBX 88.41389,028 shs£520.47 million
08/15/2025GBX 90GBX 88.10
-2.11%		GBX 90.60GBX 87.70141,631 shs£512.33 million
08/14/2025GBX 89.50GBX 90
+0.56%		GBX 90.53GBX 89173,957 shs£523.38 million
08/13/2025GBX 89.20GBX 89.50
+0.34%		GBX 90.80GBX 88.60197,488 shs£520.47 million
08/12/2025GBX 89.30GBX 89.20
-0.11%		GBX 89.80GBX 87.47163,919 shs£518.73 million
08/11/2025GBX 89.30GBX 89.30GBX 89.30GBX 88160,782 shs£519.31 million
08/08/2025GBX 88GBX 89.10
+1.25%		GBX 89.10GBX 86242,953 shs£518.15 million
08/07/2025GBX 89.20GBX 88
-1.35%		GBX 90.33GBX 87369,060 shs£511.75 million
08/06/2025GBX 90.50GBX 89.20
-1.44%		GBX 91.38GBX 89.20120,429 shs£518.73 million
08/05/2025GBX 91.60GBX 90.50
-1.20%		GBX 95.18GBX 89275,372 shs£526.29 million
08/04/2025GBX 91.60GBX 91.60GBX 92.90GBX 90.20194,373 shs£532.69 million
08/01/2025GBX 92.50GBX 92.50GBX 93.69GBX 90.40185,333 shs£537.92 million
07/31/2025GBX 92GBX 92.50
+0.54%		GBX 93.69GBX 90.40185,333 shs£537.92 million
07/30/2025GBX 94.20GBX 92
-2.34%		GBX 94.50GBX 90.82262,257 shs£535.01 million
07/29/2025GBX 94.20GBX 94.20GBX 95.60GBX 9476,567 shs£547.81 million
07/28/2025GBX 94.20GBX 94.20GBX 95.60GBX 9476,567 shs£547.81 million
Related Companies

This page (LON:AO) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners
Musk’s Project Colossus could mint millionaires
I predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...
Brownstone Research | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel