AO World (AO) Stock Chart & Stock Price History → Did you make $29,000 two days with AI options trades? (From Prosper Trading Academy) (Ad) Free AO Stock Alerts GBX 89.85 -0.60 (-0.66%) (As of 03/27/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider TradesStock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades AO World Stock Price Performance5 Day Performance-1.53%1 Month Performance-2.34%3 Month Performance-9.61%6 Month Performance+6.96%Year-To-Date Performance-8.64%1 Year Performance+41.83% 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 Email Address Ad Porter & CompanyAI to Meet the Same Fate as EVs? When these tech bubbles burst, they invariably leave investors disillusioned by their losses. Now, many worry a similar fate is awaiting AI. And one man, legendary financial analyst Porter Stansberry, who called Nvidia at $11… Simply click here to read Porter’s warning on The Big AI Die-Up now. AO Stock Chart for Thursday, March, 28, 2024 AO Chart by TradingView AO World Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024GBX 89.80GBX 90.45+0.72%GBX 91GBX 89220,634 shs£523.32 million03/26/2024GBX 91.25GBX 89.80-1.59%GBX 92.45GBX 89.80402,495 shs£519.56 million03/25/2024GBX 91.25GBX 91.25GBX 94.52GBX 90.95313,896 shs£527.95 million03/22/2024GBX 91.25GBX 93.90+2.90%GBX 95.10GBX 90.95351,787 shs£543.28 million03/21/2024GBX 91.55GBX 91.25-0.33%GBX 93.75GBX 91216,823 shs£527.95 million03/20/2024GBX 92.25GBX 91.55-0.76%GBX 94.51GBX 91.55194,972 shs£529.68 million Get the Latest News and Ratings for AO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for AO World and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024GBX 91.35GBX 92.25+0.99%GBX 94.60GBX 91215,467 shs£533.73 million03/18/2024GBX 91.35GBX 91.35GBX 95GBX 91.35711,454 shs£528.52 million03/15/2024GBX 93.70GBX 92.70-1.07%GBX 95GBX 92.65198,061 shs£536.33 million03/14/2024GBX 93.05GBX 93.70+0.70%GBX 94.62GBX 91.02391,617 shs£542.12 million03/13/2024GBX 91.95GBX 93.05+1.20%GBX 93.95GBX 91.66250,295 shs£538.36 million03/12/2024GBX 92.75GBX 91.95-0.86%GBX 93.40GBX 90.50200,993 shs£532.00 million03/11/2024GBX 92.75GBX 92.75GBX 93GBX 90.34290,383 shs£536.62 million03/08/2024GBX 90.50GBX 90.55+0.06%GBX 92.30GBX 88.44104,323 shs£523.90 million03/07/2024GBX 90.70GBX 90.50-0.22%GBX 93GBX 90.351.21 million shs£523.61 million03/06/2024GBX 91.40GBX 90.70-0.77%GBX 90.70GBX 89538,233 shs£524.76 million03/05/2024GBX 94.70GBX 91.40-3.48%GBX 94.70GBX 90.40269,101 shs£528.81 million03/04/2024GBX 94.70GBX 94.70GBX 95GBX 92371,574 shs£547.91 million03/01/2024GBX 90.95GBX 92.85+2.09%GBX 94GBX 90.98524,426 shs£537.20 million02/29/2024GBX 92GBX 90.95-1.14%GBX 93.90GBX 90286,238 shs£526.21 million02/28/2024GBX 90.65GBX 92+1.49%GBX 92.50GBX 90.30251,072 shs£532.28 million02/27/2024GBX 91.45GBX 90.65-0.87%GBX 93.64GBX 90.07230,349 shs£524.47 million02/26/2024GBX 91.45GBX 91.45GBX 93.95GBX 91180,779 shs£529.10 million02/23/2024GBX 89.15GBX 92.60+3.87%GBX 93.45GBX 87.91631,283 shs£535.76 million02/22/2024GBX 88.65GBX 89.15+0.56%GBX 90.20GBX 87.701.13 million shs£515.80 million02/21/2024GBX 88.40GBX 88.65+0.28%GBX 89.95GBX 87.40656,510 shs£512.90 million02/20/2024GBX 88.25GBX 88.40+0.17%GBX 91.85GBX 87.75658,483 shs£511.46 million02/19/2024GBX 88.25GBX 88.25GBX 89.65GBX 87.30307,872 shs£510.59 million02/16/2024GBX 87.20GBX 88.20+1.15%GBX 89GBX 85.05343,831 shs£510.30 million02/15/2024GBX 87.80GBX 87.20-0.68%GBX 88.50GBX 84.45589,152 shs£504.51 million02/14/2024GBX 89.10GBX 87.80-1.46%GBX 90.46GBX 86.45222,314 shs£507.98 million02/13/2024GBX 87.35GBX 89.10+2.00%GBX 89.10GBX 86.608.09 million shs£515.51 million02/12/2024GBX 87.35GBX 87.35GBX 91.66GBX 86.90677,790 shs£505.38 million02/09/2024GBX 88.65GBX 89.20+0.62%GBX 91.06GBX 86.36164,527 shs£516.08 million02/08/2024GBX 87.30GBX 88.65+1.55%GBX 88.75GBX 86.80365,685 shs£512.90 million02/07/2024GBX 88.10GBX 87.30-0.91%GBX 90.78GBX 86.50418,349 shs£505.09 million02/06/2024GBX 87.40GBX 88.10+0.80%GBX 89GBX 87601,056 shs£509.72 million02/05/2024GBX 87.40GBX 87.40GBX 92.60GBX 87.40315,600 shs£505.67 million02/02/2024GBX 91.05GBX 88.40-2.91%GBX 91GBX 88.15285,770 shs£511.46 million02/01/2024GBX 90.60GBX 91.05+0.50%GBX 93GBX 90266,723 shs£526.79 millionTrump’s “Tax Free” Retirement Strategy (Ad)Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.Protect your retirement savings from the inevitable devaluation of the dollar…01/31/2024GBX 89.95GBX 90.60+0.72%GBX 91.89GBX 89.85110,156 shs£524.18 million01/30/2024GBX 90.35GBX 89.95-0.44%GBX 91.06GBX 88.20108,308 shs£520.42 million01/29/2024GBX 90.35GBX 90.35GBX 90.35GBX 88.30720,101 shs£522.74 million01/26/2024GBX 89.80GBX 88.05-1.95%GBX 89.95GBX 87.60245,070 shs£509.43 million01/25/2024GBX 88.95GBX 89.80+0.96%GBX 90.55GBX 88.3098,228 shs£519.56 million01/24/2024GBX 88.20GBX 88.95+0.85%GBX 91.25GBX 88213,357 shs£514.64 million01/23/2024GBX 87.05GBX 88.20+1.32%GBX 88.60GBX 86.46161,096 shs£510.30 million01/22/2024GBX 87.05GBX 87.05GBX 88.55GBX 87329,698 shs£503.65 million01/19/2024GBX 87GBX 87.85+0.98%GBX 90GBX 86.75385,404 shs£508.27 million01/18/2024GBX 87GBX 87GBX 88.65GBX 85.77635,130 shs£503.36 million01/17/2024GBX 88GBX 87-1.14%GBX 88.75GBX 86463,905 shs£503.36 million01/16/2024GBX 87.40GBX 88+0.69%GBX 88.95GBX 86718,399 shs£509.14 million01/15/2024GBX 87.40GBX 87.40GBX 89.20GBX 85.251.00 million shs£505.67 million01/12/2024GBX 87.95GBX 85-3.35%GBX 90.39GBX 85383,166 shs£491.78 million01/11/2024GBX 91.25GBX 87.95-3.62%GBX 92GBX 87.55787,039 shs£508.85 million01/10/2024GBX 93.95GBX 91.25-2.87%GBX 93.55GBX 90422,733 shs£527.95 million01/09/2024GBX 91.75GBX 93.95+2.40%GBX 94.45GBX 90324,975 shs£543.57 million01/08/2024GBX 91.75GBX 91.75GBX 92.35GBX 89.70292,804 shs£530.84 million01/05/2024GBX 92.15GBX 91.85-0.33%GBX 92.50GBX 89178,002 shs£531.42 million01/04/2024GBX 93GBX 92.15-0.91%GBX 93.35GBX 90.55475,791 shs£533.15 million01/03/2024GBX 98.35GBX 93-5.44%GBX 98GBX 92.25762,506 shs£538.07 million01/02/2024GBX 98.35GBX 98.35GBX 100.10GBX 97.05118,829 shs£569.02 million01/01/2024GBX 98.35GBX 98.35GBX 100.10GBX 97.05118,829 shs£569.02 million12/29/2023GBX 99.40GBX 100+0.60%GBX 100.30GBX 98285,098 shs£578.57 million12/28/2023GBX 97.40GBX 99.40+2.05%GBX 100GBX 97.50255,853 shs£575.10 million12/27/2023GBX 97.40GBX 97.40GBX 98.65GBX 95.50197,603 shs£563.53 million Related Companies: BOO Stock Price Chart ASC Stock Price Chart THG Stock Price Chart ROO Stock Price Chart CRST Stock Price Chart BOWL Stock Price Chart LOOK Stock Price Chart RTN Stock Price Chart MOON Stock Price Chart PPH Stock Price Chart Receive AO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for AO World and its competitors with MarketBeat's FREE daily newsletter. This page (LON:AO) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeAI to Meet the Same Fate as EVs? Porter & CompanyGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding AO World plc Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.