Free Trial
→ Ticking time bomb. Detonation Nov 5 (From Porter & Company) (Ad) Free AO Stock Alerts

AO World (AO) Stock Chart & Stock Price History

AO World logo
GBX 106.60
0.00 (0.00%)
(As of 11/4/2024 ET)
Compare

AO World Stock Price Performance

5 Day
Performance
-3.27%
1 Month
Performance
-0.37%
3 Month
Performance
-6.65%
6 Month
Performance
-0.93%
Year-To-Date
Performance
+8.39%
1 Year
Performance
+22.04%
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 TradingTips
10 EV Stocks to Buy Right Now
EV stocks are red hot. We’ve found TEN that we think will produce big wins for early investors. There’s no charge to view this report, so I urge everyone to check out the 10 stocks we’ve found as soon as possible.
Click here to view all 10 stocks right away.

AO Stock Chart for Monday, November, 4, 2024

AO Chart by TradingView

AO World Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024GBX 111.40GBX 108.60
-2.51%		GBX 113GBX 107181,580 shs£629.36 million
10/31/2024GBX 110.20GBX 111.40
+1.09%		GBX 114GBX 107.33166,430 shs£645.59 million
10/30/2024GBX 109.80GBX 110.20
+0.36%		GBX 112GBX 109174,308 shs£638.63 million
10/29/2024GBX 109.80GBX 109.80GBX 112GBX 107.81148,001 shs£636.31 million
10/28/2024GBX 109.80GBX 109.80GBX 111.19GBX 105.40669,317 shs£636.31 million
10/25/2024GBX 106.60GBX 106
-0.56%		GBX 110GBX 105.56113,025 shs£614.29 million
10/24/2024GBX 108.20GBX 106.60
-1.48%		GBX 112.80GBX 105.90185,993 shs£617.77 million
10/23/2024GBX 106.40GBX 108.20
+1.69%		GBX 108.60GBX 106.201.49 million shs£627.04 million
10/22/2024GBX 108.80GBX 106.40
-2.21%		GBX 108.80GBX 106.20195,619 shs£616.61 million
10/21/2024GBX 108.80GBX 108.80GBX 112GBX 108.20147,679 shs£630.52 million
10/18/2024GBX 110.40GBX 109
-1.27%		GBX 111.20GBX 108.3257,828 shs£631.68 million
10/17/2024GBX 107.80GBX 110.40
+2.41%		GBX 113.40GBX 108.20464,839 shs£639.79 million
10/16/2024GBX 108.40GBX 107.80
-0.55%		GBX 109.40GBX 106.60168,862 shs£624.72 million
10/15/2024GBX 107GBX 108.40
+1.31%		GBX 108.96GBX 106.20158,603 shs£628.20 million
10/14/2024GBX 107GBX 107GBX 109GBX 107335,104 shs£620.09 million
10/11/2024GBX 108.20GBX 108.80
+0.55%		GBX 108.80GBX 10764,629 shs£630.52 million
10/10/2024GBX 108.80GBX 108.20
-0.55%		GBX 110.80GBX 107.78179,331 shs£627.04 million
10/09/2024GBX 107.80GBX 108.80
+0.93%		GBX 108.80GBX 106.20112,017 shs£630.52 million
10/08/2024GBX 108.60GBX 107.80
-0.74%		GBX 108.24GBX 106.40137,080 shs£624.72 million
10/07/2024GBX 108.60GBX 108.60GBX 111.53GBX 107.40189,463 shs£629.36 million
10/04/2024GBX 107.60GBX 107
-0.56%		GBX 110GBX 106.05364,787 shs£620.09 million
10/03/2024GBX 109.60GBX 107.60
-1.82%		GBX 112.80GBX 107.60140,871 shs£623.56 million
10/02/2024GBX 112.40GBX 109.60
-2.49%		GBX 112.20GBX 109.10495,759 shs£635.15 million
10/01/2024GBX 109.80GBX 112.40
+2.37%		GBX 112.40GBX 108352,262 shs£651.38 million
09/30/2024GBX 109.80GBX 109.80GBX 109.80GBX 107.20240,347 shs£636.31 million
09/27/2024GBX 106.80GBX 108.40
+1.50%		GBX 109.03GBX 106.40150,610 shs£628.20 million
09/26/2024GBX 106.80GBX 106.80GBX 108.80GBX 106.20102,855 shs£618.93 million
09/25/2024GBX 106.60GBX 106.80
+0.19%		GBX 110GBX 106.2094,815 shs£618.93 million
09/24/2024GBX 106.60GBX 106.60GBX 109.51GBX 10691,119 shs£617.77 million
09/23/2024GBX 106.60GBX 106.60GBX 109.25GBX 106.60511,695 shs£617.77 million
09/20/2024GBX 107GBX 107.20
+0.19%		GBX 110.40GBX 107334,660 shs£621.25 million
09/19/2024GBX 108GBX 107
-0.93%		GBX 111.20GBX 107223,604 shs£620.09 million
09/18/2024GBX 109.20GBX 108
-1.10%		GBX 111.89GBX 107.80313,079 shs£625.88 million
09/17/2024GBX 109.60GBX 109.20
-0.36%		GBX 109.20GBX 107136,557 shs£632.84 million
09/16/2024GBX 109.60GBX 109.60GBX 110.60GBX 107.69152,697 shs£635.15 million
09/13/2024GBX 107.40GBX 108.20
+0.74%		GBX 109.70GBX 107.6094,376 shs£627.04 million
09/12/2024GBX 108.60GBX 107.40
-1.10%		GBX 109.20GBX 107264,654 shs£622.40 million
09/11/2024GBX 109.60GBX 108.60
-0.91%		GBX 109.40GBX 108180,709 shs£629.36 million
09/10/2024GBX 109GBX 109.60
+0.55%		GBX 110.40GBX 108.40129,618 shs£635.15 million
09/09/2024GBX 109GBX 109GBX 114.40GBX 108.60184,049 shs£631.68 million
Blackrock’s Sending THIS Crypto Higher on Purpose (Ad)

It's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this surge is a massive new blockchain development…

YES, I WANT THE #1 CRYPTO NOW
09/06/2024GBX 113.40GBX 112.80
-0.53%		GBX 115.20GBX 112109,594 shs£653.70 million
09/05/2024GBX 114GBX 113.40
-0.53%		GBX 114GBX 110258,705 shs£657.18 million
09/04/2024GBX 114GBX 114GBX 114.40GBX 110178,386 shs£660.65 million
09/03/2024GBX 114GBX 114GBX 115.20GBX 112.80123,700 shs£660.65 million
09/02/2024GBX 114GBX 114GBX 114.65GBX 111304,913 shs£660.65 million
08/30/2024GBX 113.60GBX 112.20
-1.23%		GBX 114.40GBX 110.80212,326 shs£650.22 million
08/29/2024GBX 113.80GBX 113.60
-0.18%		GBX 116.01GBX 112.20197,946 shs£658.34 million
08/28/2024GBX 115GBX 113.80
-1.04%		GBX 116GBX 112171,236 shs£659.49 million
08/27/2024GBX 115GBX 115GBX 116.40GBX 114.20131,644 shs£666.45 million
08/26/2024GBX 115GBX 115GBX 116.40GBX 114.20131,644 shs£666.45 million
08/23/2024GBX 115.40GBX 114
-1.21%		GBX 116.40GBX 113.66121,085 shs£660.65 million
08/22/2024GBX 113.80GBX 115.40
+1.41%		GBX 116.52GBX 113.20151,376 shs£668.77 million
08/21/2024GBX 115.20GBX 113.80
-1.22%		GBX 116.21GBX 113.8098,408 shs£659.49 million
08/20/2024GBX 115GBX 115.20
+0.17%		GBX 116.40GBX 114.2064,592 shs£667.61 million
08/19/2024GBX 115GBX 115GBX 116.84GBX 114.80346,562 shs£666.45 million
08/16/2024GBX 116.40GBX 115
-1.20%		GBX 117.43GBX 112634,111 shs£666.45 million
08/15/2024GBX 113.20GBX 116.40
+2.83%		GBX 116.40GBX 112.20203,927 shs£674.56 million
08/14/2024GBX 112GBX 113.20
+1.07%		GBX 113.20GBX 110.80339,376 shs£656.02 million
08/13/2024GBX 112GBX 112GBX 115GBX 110.60152,805 shs£649.06 million
08/12/2024GBX 112GBX 112GBX 115GBX 111101,998 shs£649.06 million
08/09/2024GBX 112GBX 110.60
-1.25%		GBX 114GBX 110185,406 shs£639.90 million
08/08/2024GBX 112GBX 112GBX 114.20GBX 109.40410,516 shs£648.00 million
08/07/2024GBX 109.80GBX 112
+2.00%		GBX 113.70GBX 108.80535,328 shs£648.00 million
08/06/2024GBX 114.20GBX 109.80
-3.85%		GBX 114.43GBX 108.20651,072 shs£635.27 million
08/05/2024GBX 114.20GBX 114.20GBX 117.32GBX 111.20630,705 shs£660.73 million

Related Companies

This page (LON:AO) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Election warning coming true…
If you missed it, my emergency election broadcast is now available - watch it before it's too late.
Porter & Company | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored
The centerpiece of Trump’s crypto’s masterplan …
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...
Weiss Ratings | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…
Crypto 101 Media | Sponsored