Free Trial

AO World (AO) Stock Chart & Stock Price History

→ America could fall from this event (From Porter & Company) (Ad)
Free AO Stock Alerts
GBX 103.80
-0.40 (-0.38%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

AO World Stock Price Performance

5 Day
Performance
-3.17%
1 Month
Performance
-2.63%
3 Month
Performance
+18.22%
6 Month
Performance
+18.63%
Year-To-Date
Performance
+5.54%
1 Year
Performance
+36.67%
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

Ad Paradigm Press
Biden FINISHED On June 13th?
Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.
Click here now to see his shocking evidence.

AO Stock Chart for Tuesday, May, 14, 2024

AO Chart by TradingView

AO World Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024GBX 104.20GBX 103.80
-0.38%		GBX 109GBX 102.80263,815 shs£600.56 million
05/13/2024GBX 104.20GBX 104.20GBX 107.40GBX 104172,539 shs£602.87 million
05/10/2024GBX 107.20GBX 105.20
-1.87%		GBX 109GBX 103.60356,937 shs£608.66 million
05/09/2024GBX 108GBX 107.20
-0.74%		GBX 109GBX 106.60160,313 shs£620.23 million
05/08/2024GBX 107.60GBX 108
+0.37%		GBX 110GBX 105241,691 shs£624.86 million
05/07/2024GBX 107.60GBX 107.60GBX 107.60GBX 103.88214,461 shs£622.54 million
05/06/2024GBX 107.60GBX 107.60GBX 107.60GBX 103.88214,461 shs£622.54 million
05/03/2024GBX 106.80GBX 107
+0.19%		GBX 107GBX 102338,692 shs£619.07 million
05/02/2024GBX 106GBX 106.80
+0.75%		GBX 107.91GBX 103.80149,198 shs£617.91 million
05/01/2024GBX 106.80GBX 106
-0.75%		GBX 107.70GBX 104.99328,009 shs£613.28 million
04/30/2024GBX 106GBX 106.80
+0.75%		GBX 106.80GBX 103.06300,410 shs£617.91 million
04/29/2024GBX 106GBX 106GBX 107GBX 104.62191,491 shs£613.28 million
04/26/2024GBX 105.40GBX 104.80
-0.57%		GBX 105.40GBX 103.40162,028 shs£606.34 million
04/25/2024GBX 105GBX 105.40
+0.38%		GBX 107GBX 101.60348,764 shs£609.81 million
04/24/2024GBX 102.80GBX 105
+2.14%		GBX 105.60GBX 102.13379,769 shs£607.50 million
04/23/2024GBX 102.40GBX 102.80
+0.39%		GBX 105GBX 10195,652 shs£594.77 million
04/22/2024GBX 102.40GBX 102.40GBX 104GBX 102121,245 shs£592.46 million
04/19/2024GBX 103.80GBX 104.20
+0.39%		GBX 105GBX 103.40211,920 shs£602.87 million
04/18/2024GBX 104GBX 103.80
-0.19%		GBX 108GBX 103.40147,828 shs£600.56 million
04/17/2024GBX 105.60GBX 104
-1.52%		GBX 104.80GBX 102.80220,138 shs£601.71 million
04/16/2024GBX 106.60GBX 105.60
-0.94%		GBX 111GBX 104.20353,249 shs£610.97 million
04/15/2024GBX 106.60GBX 106.60GBX 108.40GBX 106.20216,648 shs£616.76 million
04/12/2024GBX 107GBX 107.40
+0.37%		GBX 108GBX 106.20335,680 shs£621.38 million
04/11/2024GBX 105.40GBX 107
+1.52%		GBX 109.40GBX 105.40481,166 shs£619.07 million
04/10/2024GBX 104.60GBX 105.40
+0.76%		GBX 107.60GBX 102.20565,254 shs£609.81 million
04/09/2024GBX 105.80GBX 104.60
-1.13%		GBX 106.40GBX 104468,237 shs£605.18 million
04/08/2024GBX 105.80GBX 105.80GBX 107.13GBX 104.57371,708 shs£612.13 million
04/05/2024GBX 106.80GBX 107
+0.19%		GBX 109GBX 105.80995,303 shs£619.07 million
04/04/2024GBX 104.20GBX 106.80
+2.50%		GBX 106.80GBX 103.081.67 million shs£617.91 million
04/03/2024GBX 100.80GBX 104.20
+3.37%		GBX 104.80GBX 1011.26 million shs£602.87 million
03/29/2024GBX 89.85GBX 100.80
+12.19%		GBX 104.21GBX 93.372.99 million shs£583.20 million
03/28/2024GBX 90.45GBX 89.85
-0.66%		GBX 90.30GBX 88.45384,397 shs£519.85 million
03/27/2024GBX 89.80GBX 90.45
+0.72%		GBX 91GBX 89220,634 shs£523.32 million
03/26/2024GBX 91.25GBX 89.80
-1.59%		GBX 92.45GBX 89.80402,495 shs£519.56 million
03/25/2024GBX 91.25GBX 91.25GBX 94.52GBX 90.95313,896 shs£527.95 million
03/22/2024GBX 91.25GBX 93.90
+2.90%		GBX 95.10GBX 90.95351,787 shs£543.28 million
03/21/2024GBX 91.55GBX 91.25
-0.33%		GBX 93.75GBX 91216,823 shs£527.95 million
03/20/2024GBX 92.25GBX 91.55
-0.76%		GBX 94.51GBX 91.55194,972 shs£529.68 million
03/19/2024GBX 91.35GBX 92.25
+0.99%		GBX 94.60GBX 91215,467 shs£533.73 million
03/18/2024GBX 91.35GBX 91.35GBX 95GBX 91.35711,454 shs£528.52 million
Biden FINISHED On June 13th? (Ad)

Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.

Click here now to see his shocking evidence.
03/15/2024GBX 93.70GBX 92.70
-1.07%		GBX 95GBX 92.65198,061 shs£536.33 million
03/14/2024GBX 93.05GBX 93.70
+0.70%		GBX 94.62GBX 91.02391,617 shs£542.12 million
03/13/2024GBX 91.95GBX 93.05
+1.20%		GBX 93.95GBX 91.66250,295 shs£538.36 million
03/12/2024GBX 92.75GBX 91.95
-0.86%		GBX 93.40GBX 90.50200,993 shs£532.00 million
03/11/2024GBX 92.75GBX 92.75GBX 93GBX 90.34290,383 shs£536.62 million
03/08/2024GBX 90.50GBX 90.55
+0.06%		GBX 92.30GBX 88.44104,323 shs£523.90 million
03/07/2024GBX 90.70GBX 90.50
-0.22%		GBX 93GBX 90.351.21 million shs£523.61 million
03/06/2024GBX 91.40GBX 90.70
-0.77%		GBX 90.70GBX 89538,233 shs£524.76 million
03/05/2024GBX 94.70GBX 91.40
-3.48%		GBX 94.70GBX 90.40269,101 shs£528.81 million
03/04/2024GBX 94.70GBX 94.70GBX 95GBX 92371,574 shs£547.91 million
03/01/2024GBX 90.95GBX 92.85
+2.09%		GBX 94GBX 90.98524,426 shs£537.20 million
02/29/2024GBX 92GBX 90.95
-1.14%		GBX 93.90GBX 90286,238 shs£526.21 million
02/28/2024GBX 90.65GBX 92
+1.49%		GBX 92.50GBX 90.30251,072 shs£532.28 million
02/27/2024GBX 91.45GBX 90.65
-0.87%		GBX 93.64GBX 90.07230,349 shs£524.47 million
02/26/2024GBX 91.45GBX 91.45GBX 93.95GBX 91180,779 shs£529.10 million
02/23/2024GBX 89.15GBX 92.60
+3.87%		GBX 93.45GBX 87.91631,283 shs£535.76 million
02/22/2024GBX 88.65GBX 89.15
+0.56%		GBX 90.20GBX 87.701.13 million shs£515.80 million
02/21/2024GBX 88.40GBX 88.65
+0.28%		GBX 89.95GBX 87.40656,510 shs£512.90 million
02/20/2024GBX 88.25GBX 88.40
+0.17%		GBX 91.85GBX 87.75658,483 shs£511.46 million
02/19/2024GBX 88.25GBX 88.25GBX 89.65GBX 87.30307,872 shs£510.59 million
02/16/2024GBX 87.20GBX 88.20
+1.15%		GBX 89GBX 85.05343,831 shs£510.30 million
02/15/2024GBX 87.80GBX 87.20
-0.68%		GBX 88.50GBX 84.45589,152 shs£504.51 million
02/14/2024GBX 89.10GBX 87.80
-1.46%		GBX 90.46GBX 86.45222,314 shs£507.98 million
02/13/2024GBX 87.35GBX 89.10
+2.00%		GBX 89.10GBX 86.608.09 million shs£515.51 million

Related Companies:
This page (LON:AO) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Did Intel Just Dethrone Nvidia?
Chaikin Analytics
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Elon to Transform U.S. Economy?
Porter & Company