Cboe UK GBp

AO World plc (AOL.XC)

Compare
107.80 -3.80 (-3.41%)
At close: October 31 at 4:29 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 108.80 109.40 107.40 107.80 107.80 6,204
Oct 30, 2024 109.40 112.80 109.40 111.60 111.60 15,632
Oct 29, 2024 109.80 110.60 109.20 109.20 109.20 6,378
Oct 28, 2024 108.10 110.40 108.10 110.40 110.40 2,513
Oct 25, 2024 106.20 109.40 105.80 109.00 109.00 12,490
Oct 24, 2024 106.20 106.60 106.20 106.40 106.40 229
Oct 23, 2024 108.00 108.00 106.00 106.20 106.20 6,055
Oct 22, 2024 108.20 108.60 106.20 106.80 106.80 11,510
Oct 21, 2024 106.20 108.40 106.20 106.40 106.40 8,245
Oct 18, 2024 109.00 109.30 108.50 108.50 108.50 11,294
Oct 17, 2024 110.10 111.40 108.60 108.60 108.60 3,262
Oct 16, 2024 108.20 113.00 108.20 112.00 112.00 23,316
Oct 15, 2024 107.30 107.40 106.80 107.40 107.40 2,919
Oct 14, 2024 107.80 108.10 106.90 107.30 107.30 37,703
Oct 11, 2024 109.60 109.60 107.20 107.80 107.80 5,284
Oct 10, 2024 108.20 108.20 107.90 108.00 108.00 9,523
Oct 9, 2024 109.70 110.40 108.60 109.20 109.20 14,925
Oct 8, 2024 107.20 108.70 106.70 108.40 108.40 20,847
Oct 7, 2024 108.00 108.00 106.60 107.00 107.00 8,002
Oct 4, 2024 108.60 109.40 107.40 108.30 108.30 16,128
Oct 3, 2024 108.00 108.60 106.20 107.20 107.20 12,450
Oct 2, 2024 109.60 110.60 108.00 108.60 108.60 2,908
Oct 1, 2024 110.20 111.80 109.00 109.40 109.40 5,944
Sep 30, 2024 109.50 111.20 109.20 111.20 111.20 45,380
Sep 27, 2024 108.20 108.80 107.80 108.40 108.40 6,385
Sep 26, 2024 107.30 109.00 107.30 108.20 108.20 4,308
Sep 25, 2024 108.40 108.40 107.00 107.30 107.30 9,392
Sep 24, 2024 106.60 107.60 106.00 107.00 107.00 6,255
Sep 23, 2024 106.60 107.40 105.80 107.00 107.00 5,900
Sep 20, 2024 107.00 107.20 106.80 107.20 107.20 22,923
Sep 19, 2024 107.80 108.00 107.00 107.00 107.00 4,714
Sep 18, 2024 110.00 110.00 107.20 107.20 107.20 6,115
Sep 17, 2024 109.20 109.80 107.80 108.40 108.40 20,082
Sep 16, 2024 108.00 108.80 108.00 108.60 108.60 9,988
Sep 13, 2024 108.20 110.60 108.20 110.00 110.00 4,249
Sep 12, 2024 109.00 109.20 107.80 109.00 109.00 6,112
Sep 11, 2024 108.20 108.80 107.80 108.20 108.20 10,583
Sep 10, 2024 108.90 109.20 108.00 108.60 108.60 12,904
Sep 9, 2024 108.90 110.00 108.90 109.40 109.40 5,410
Sep 6, 2024 110.60 111.00 108.80 109.00 109.00 2,760
Sep 5, 2024 115.20 115.20 114.00 114.10 114.10 1,665
Sep 4, 2024 111.20 113.80 111.00 112.60 112.60 15,725
Sep 3, 2024 114.00 114.00 113.20 113.80 113.80 28,952
Sep 2, 2024 113.00 114.40 113.00 114.00 114.00 7,571
Aug 30, 2024 112.20 114.80 112.20 114.20 114.20 7,072
Aug 29, 2024 114.00 114.00 110.80 112.10 112.10 9,227
Aug 28, 2024 114.60 114.80 112.80 113.40 113.40 3,970
Aug 27, 2024 114.30 115.80 113.40 114.40 114.40 16,498
Aug 23, 2024 115.80 116.40 115.00 115.40 115.40 5,855
Aug 22, 2024 114.00 116.20 114.00 115.00 115.00 12,884
Aug 21, 2024 114.00 116.00 113.90 115.40 115.40 10,760
Aug 20, 2024 114.00 116.20 114.00 115.00 115.00 7,951
Aug 19, 2024 115.20 115.80 114.60 115.80 115.80 4,896
Aug 16, 2024 117.80 117.80 114.60 115.00 115.00 10,432
Aug 15, 2024 115.00 117.20 115.00 116.60 116.60 61,728
Aug 14, 2024 113.40 116.20 113.40 116.20 116.20 14,079
Aug 13, 2024 112.20 113.00 112.20 112.40 112.40 7,617
Aug 12, 2024 112.00 112.00 111.00 111.60 111.60 13,028
Aug 9, 2024 112.20 113.00 111.20 111.20 111.20 9,196
Aug 8, 2024 111.20 111.60 110.00 111.00 111.00 54,594
Aug 7, 2024 111.40 112.00 109.60 111.80 111.80 31,233
Aug 6, 2024 110.60 112.20 108.70 111.00 111.00 30,735
Aug 5, 2024 111.20 111.20 108.60 110.00 110.00 35,781
Aug 2, 2024 116.20 116.20 111.20 112.40 112.40 63,113
Aug 1, 2024 116.80 117.60 115.00 115.60 115.60 21,887
Jul 31, 2024 118.00 119.60 116.80 116.80 116.80 14,916
Jul 30, 2024 116.20 118.20 116.20 117.60 117.60 7,190
Jul 29, 2024 118.40 118.60 115.20 115.40 115.40 33,412
Jul 26, 2024 115.60 116.60 114.20 116.00 116.00 48,028
Jul 25, 2024 112.60 114.60 111.60 112.80 112.80 14,731
Jul 24, 2024 114.20 115.00 113.40 114.80 114.80 6,121
Jul 23, 2024 113.80 114.80 113.40 114.20 114.20 7,065
Jul 22, 2024 114.00 115.80 113.90 115.40 115.40 14,736
Jul 19, 2024 114.40 115.20 113.20 115.00 115.00 13,812
Jul 18, 2024 114.80 116.30 114.40 114.70 114.70 17,782
Jul 17, 2024 113.20 114.80 112.80 114.20 114.20 7,807
Jul 16, 2024 115.40 115.80 114.20 114.60 114.60 13,857
Jul 15, 2024 116.00 116.40 113.60 115.60 115.60 13,791
Jul 12, 2024 118.40 119.00 117.00 117.00 117.00 9,921
Jul 11, 2024 117.20 119.40 117.20 118.60 118.60 14,814
Jul 10, 2024 119.50 119.80 118.00 118.90 118.90 51,073
Jul 9, 2024 117.80 118.00 116.80 117.70 117.70 12,970
Jul 8, 2024 118.00 119.20 117.00 117.60 117.60 31,244
Jul 5, 2024 117.90 119.60 117.80 118.00 118.00 62,147
Jul 4, 2024 116.80 117.20 115.40 117.20 117.20 56,969
Jul 3, 2024 114.00 118.00 114.00 115.80 115.80 62,492
Jul 2, 2024 111.00 115.60 111.00 115.00 115.00 12,245
Jul 1, 2024 112.80 115.60 112.80 113.00 113.00 32,217
Jun 28, 2024 110.80 112.30 108.80 112.30 112.30 57,522
Jun 27, 2024 114.00 114.00 109.80 110.40 110.40 35,245
Jun 26, 2024 112.40 119.00 112.00 114.50 114.50 264,493
Jun 25, 2024 113.80 115.20 110.60 114.20 114.20 34,635
Jun 24, 2024 110.60 113.60 110.60 113.00 113.00 18,789
Jun 21, 2024 112.60 112.60 110.00 110.60 110.60 31,348
Jun 20, 2024 110.00 112.40 109.80 112.40 112.40 41,780
Jun 19, 2024 108.10 110.60 107.60 109.60 109.60 10,094
Jun 18, 2024 108.00 109.00 108.00 108.20 108.20 5,344
Jun 17, 2024 104.80 108.00 104.80 107.80 107.80 46,493
Jun 14, 2024 104.00 105.60 103.80 104.80 104.80 25,410
Jun 13, 2024 106.80 107.20 105.80 106.30 106.30 10,251
Jun 12, 2024 105.40 107.80 104.80 107.80 107.80 30,652
Jun 11, 2024 109.40 109.40 105.00 105.20 105.20 42,627
Jun 10, 2024 111.80 112.00 108.40 108.80 108.80 15,751
Jun 7, 2024 114.20 114.60 112.40 113.00 113.00 20,115
Jun 6, 2024 115.80 116.00 114.20 114.40 114.40 12,392
Jun 5, 2024 114.40 115.80 113.80 115.80 115.80 14,244
Jun 4, 2024 112.40 114.00 112.40 113.40 113.40 12,978
Jun 3, 2024 113.00 113.80 111.90 112.60 112.60 71,998
May 31, 2024 111.50 111.60 110.40 111.00 111.00 19,915
May 30, 2024 108.00 112.40 108.00 111.60 111.60 72,824
May 29, 2024 109.20 110.20 106.60 106.80 106.80 55,561
May 28, 2024 110.20 110.80 109.00 109.40 109.40 28,803
May 24, 2024 108.40 111.00 107.80 110.20 110.20 12,912
May 23, 2024 110.40 110.40 108.60 109.40 109.40 22,676
May 22, 2024 110.50 111.00 109.60 110.10 110.10 13,552
May 21, 2024 107.40 110.20 107.40 109.40 109.40 28,169
May 20, 2024 107.00 107.90 107.00 107.90 107.90 1,686
May 17, 2024 107.90 108.40 107.10 107.80 107.80 23,379
May 16, 2024 108.70 109.80 108.20 108.90 108.90 21,577
May 15, 2024 108.80 111.40 108.20 108.50 108.50 37,264
May 14, 2024 105.50 110.00 105.50 108.40 108.40 50,622
May 13, 2024 104.00 104.80 102.80 103.20 103.20 18,094
May 10, 2024 105.20 105.60 104.20 104.20 104.20 12,630
May 9, 2024 106.60 106.60 103.80 105.00 105.00 18,565
May 8, 2024 108.40 108.40 106.40 106.60 106.60 13,871
May 7, 2024 107.60 108.90 107.40 107.50 107.50 28,298
May 3, 2024 106.40 107.40 106.20 107.10 107.10 52,788
May 2, 2024 102.40 106.80 102.40 105.80 105.80 7,112
May 1, 2024 106.00 107.60 106.00 106.40 106.40 7,599
Apr 30, 2024 107.60 107.60 105.00 105.60 105.60 35,113
Apr 29, 2024 106.60 106.70 105.40 106.20 106.20 43,519
Apr 26, 2024 105.00 106.80 105.00 105.80 105.80 11,151
Apr 25, 2024 104.80 105.50 103.40 104.60 104.60 23,776
Apr 24, 2024 104.60 107.00 104.40 104.60 104.60 21,454
Apr 23, 2024 103.30 105.40 103.00 105.40 105.40 53,650
Apr 22, 2024 103.20 103.20 102.60 102.60 102.60 3,658
Apr 19, 2024 102.40 103.20 102.40 102.40 102.40 30,565
Apr 18, 2024 104.20 105.00 103.40 104.20 104.20 17,360
Apr 17, 2024 104.80 105.00 103.40 103.40 103.40 10,605
Apr 16, 2024 104.20 104.50 102.80 104.20 104.20 17,761
Apr 15, 2024 104.80 106.30 104.20 104.20 104.20 39,678
Apr 12, 2024 107.20 108.10 106.20 106.60 106.60 32,798
Apr 11, 2024 107.20 107.60 106.40 107.00 107.00 53,399
Apr 10, 2024 107.00 108.90 106.80 107.20 107.20 17,530
Apr 9, 2024 107.80 107.80 103.80 105.60 105.60 20,731
Apr 8, 2024 104.80 106.20 104.20 104.80 104.80 31,897
Apr 5, 2024 106.60 106.60 104.80 105.80 105.80 25,269
Apr 4, 2024 106.80 107.40 106.00 106.80 106.80 49,546
Apr 3, 2024 103.80 106.60 103.80 106.60 106.60 49,135
Apr 2, 2024 102.20 103.40 101.20 103.40 103.40 88,327
Mar 28, 2024 95.00 104.60 95.00 100.50 100.50 168,891
Mar 27, 2024 89.60 90.00 88.95 89.90 89.90 21,602
Mar 26, 2024 90.00 90.50 89.85 89.95 89.95 31,055
Mar 25, 2024 91.45 91.50 90.35 90.35 90.35 17,568
Mar 22, 2024 94.35 94.35 90.95 91.15 91.15 39,851
Mar 21, 2024 91.80 94.75 91.15 94.10 94.10 14,252
Mar 20, 2024 93.65 93.65 91.00 91.60 91.60 11,229
Mar 19, 2024 92.25 92.35 91.50 91.50 91.50 9,368
Mar 18, 2024 94.80 94.80 91.30 92.50 92.50 32,827
Mar 15, 2024 94.95 94.95 92.40 93.03 93.03 19,732
Mar 14, 2024 93.80 94.50 92.80 93.10 93.10 10,916
Mar 13, 2024 93.00 93.90 93.00 93.05 93.05 11,404
Mar 12, 2024 92.70 93.35 91.95 93.15 93.15 9,500
Mar 11, 2024 92.90 92.90 90.70 91.70 91.70 5,521
Mar 8, 2024 91.20 92.90 90.65 92.80 92.80 18,673
Mar 7, 2024 91.00 92.55 90.70 91.00 91.00 9,088
Mar 6, 2024 92.30 92.30 90.80 91.40 91.40 13,561
Mar 5, 2024 90.20 90.88 89.30 90.00 90.00 31,392
Mar 4, 2024 93.20 94.55 90.30 91.00 91.00 16,900
Mar 1, 2024 92.05 94.75 92.00 94.75 94.75 19,322
Feb 29, 2024 91.28 93.45 91.28 93.35 93.35 23,297
Feb 28, 2024 92.50 93.60 90.05 91.00 91.00 26,103
Feb 27, 2024 90.95 92.40 90.40 92.15 92.15 10,925
Feb 26, 2024 93.00 93.60 90.45 91.00 91.00 28,771
Feb 23, 2024 93.00 93.30 91.15 91.47 91.47 17,118
Feb 22, 2024 90.00 93.30 90.00 92.55 92.55 33,699
Feb 21, 2024 89.80 90.00 88.35 89.80 89.80 18,885
Feb 20, 2024 88.20 89.25 87.60 88.45 88.45 57,105
Feb 19, 2024 91.40 91.40 87.85 88.10 88.10 29,916
Feb 16, 2024 89.95 90.00 87.65 88.25 88.25 40,022
Feb 15, 2024 88.85 88.85 87.40 88.30 88.30 23,207
Feb 14, 2024 87.10 88.55 87.10 87.85 87.85 74,289
Feb 13, 2024 86.55 88.10 86.55 87.30 87.30 22,104
Feb 12, 2024 88.20 89.10 87.40 88.82 88.82 6,789
Feb 9, 2024 89.20 89.70 87.20 87.50 87.50 17,833
Feb 8, 2024 88.50 91.00 88.50 89.80 89.80 4,668
Feb 7, 2024 87.05 88.65 86.80 88.40 88.40 14,807
Feb 6, 2024 87.05 88.30 86.50 87.53 87.53 49,893
Feb 5, 2024 88.50 89.05 87.50 87.70 87.70 22,473
Feb 2, 2024 89.65 90.85 87.55 87.55 87.55 68,919
Feb 1, 2024 90.85 90.85 88.15 88.40 88.40 31,823
Jan 31, 2024 90.60 91.80 90.10 91.30 91.30 21,520
Jan 30, 2024 89.85 91.30 89.85 91.00 91.00 8,547
Jan 29, 2024 89.30 90.03 89.20 89.75 89.75 19,460
Jan 26, 2024 88.72 90.10 88.30 89.90 89.90 48,263
Jan 25, 2024 88.88 89.45 87.80 88.35 88.35 30,339
Jan 24, 2024 88.55 90.45 88.55 89.80 89.80 9,532
Jan 23, 2024 89.25 91.25 88.65 88.80 88.80 33,378
Jan 22, 2024 86.95 88.60 86.95 88.60 88.60 43,708
Jan 19, 2024 88.40 88.78 87.05 87.40 87.40 31,067
Jan 18, 2024 88.00 89.60 86.60 88.60 88.60 52,616
Jan 17, 2024 87.85 87.85 86.00 87.00 87.00 26,195
Jan 16, 2024 88.90 88.90 86.75 87.30 87.30 32,592
Jan 15, 2024 87.50 87.95 86.80 87.55 87.55 30,284
Jan 12, 2024 86.05 88.70 85.30 87.85 87.85 33,499
Jan 11, 2024 87.70 88.05 85.25 85.25 85.25 57,251
Jan 10, 2024 91.10 91.10 87.30 88.30 88.30 74,962
Jan 9, 2024 92.85 93.00 91.35 91.35 91.35 29,881
Jan 8, 2024 90.55 94.35 90.25 93.65 93.65 49,126
Jan 5, 2024 91.25 92.35 89.75 92.00 92.00 84,226
Jan 4, 2024 90.05 92.50 90.05 92.25 92.25 35,932
Jan 3, 2024 91.50 92.45 90.70 92.00 92.00 75,617
Jan 2, 2024 96.30 97.30 92.25 92.80 92.80 49,325
Dec 29, 2023 98.70 100.00 97.40 97.80 97.80 13,165
Dec 28, 2023 99.50 100.30 98.00 99.55 99.55 20,557
Dec 27, 2023 99.95 100.00 98.00 100.00 100.00 24,638
Dec 22, 2023 96.65 97.55 95.70 97.50 97.50 27,731
Dec 21, 2023 97.95 98.65 96.65 98.10 98.10 31,321
Dec 20, 2023 98.20 100.70 96.55 99.30 99.30 45,097
Dec 19, 2023 95.95 100.00 95.95 97.85 97.85 48,315
Dec 18, 2023 91.05 95.30 91.05 94.65 94.65 36,658
Dec 15, 2023 94.00 94.95 88.75 90.95 90.95 152,861
Dec 14, 2023 91.30 92.80 91.00 91.95 91.95 57,696
Dec 13, 2023 90.00 90.00 86.70 87.15 87.15 34,265
Dec 12, 2023 89.20 89.35 87.80 88.00 88.00 81,363
Dec 11, 2023 89.30 90.10 88.55 88.95 88.95 22,184
Dec 8, 2023 88.40 91.50 88.40 89.90 89.90 35,564
Dec 7, 2023 89.10 89.10 87.70 88.25 88.25 35,868
Dec 6, 2023 89.00 89.85 87.75 87.80 87.80 94,408
Dec 5, 2023 92.00 92.35 88.70 88.70 88.70 50,048
Dec 4, 2023 95.00 96.15 90.25 91.05 91.05 69,707
Dec 1, 2023 89.70 94.95 89.70 94.35 94.35 83,454
Nov 30, 2023 90.75 91.60 88.97 90.00 90.00 198,229
Nov 29, 2023 89.30 92.40 88.45 91.30 91.30 64,289
Nov 28, 2023 84.40 90.15 82.95 90.10 90.10 163,696
Nov 27, 2023 83.05 84.28 81.30 83.75 83.75 92,072
Nov 24, 2023 85.55 85.55 81.80 81.90 81.90 115,219
Nov 23, 2023 86.00 86.30 82.80 85.25 85.25 89,349
Nov 22, 2023 82.30 87.25 82.15 86.10 86.10 101,521
Nov 21, 2023 86.70 89.80 77.53 82.00 82.00 432,567
Nov 20, 2023 86.05 86.65 83.10 83.55 83.55 179,109
Nov 17, 2023 86.50 87.75 83.40 86.50 86.50 63,153
Nov 16, 2023 90.50 91.25 88.50 88.90 88.90 89,193
Nov 15, 2023 87.55 93.55 87.55 91.15 91.15 39,706
Nov 14, 2023 87.00 90.20 87.00 89.10 89.10 65,119
Nov 13, 2023 85.95 88.00 85.70 87.30 87.30 44,208
Nov 10, 2023 86.00 86.55 84.00 86.35 86.35 25,994
Nov 9, 2023 84.00 88.00 83.10 86.65 86.65 47,482
Nov 8, 2023 85.45 86.80 84.65 84.65 84.65 7,633
Nov 7, 2023 86.95 86.95 85.05 85.20 85.20 66,280
Nov 6, 2023 86.65 88.80 85.80 85.80 85.80 33,197
Nov 3, 2023 87.60 88.75 86.68 87.60 87.60 38,625
Nov 2, 2023 90.15 93.00 89.25 89.30 89.30 35,723
Nov 1, 2023 85.20 87.10 84.20 86.65 86.65 12,532
Oct 31, 2023 83.00 84.95 82.00 84.10 84.10 55,080