AO World (AO.) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AO World

Date Open High Low Close* Volume
25/04/2024 104.00p 105.40p 103.40p 104.80p 160194
24/04/2024 101.60p 107.00p 101.60p 105.40p 341474
23/04/2024 103.20p 105.60p 102.13p 105.00p 347093
22/04/2024 105.00p 105.00p 101.00p 102.80p 107798
19/04/2024 104.00p 104.00p 102.00p 102.40p 93666
18/04/2024 105.00p 105.00p 103.40p 104.20p 200240
17/04/2024 108.00p 108.00p 103.40p 103.80p 138172
16/04/2024 104.20p 104.80p 102.80p 104.00p 181099
15/04/2024 111.00p 111.00p 104.20p 105.60p 327534
12/04/2024 108.00p 108.40p 106.20p 106.60p 213572
11/04/2024 108.00p 108.00p 106.20p 107.40p 322162
10/04/2024 108.00p 109.40p 103.20p 107.00p 468518
09/04/2024 102.20p 107.60p 102.20p 105.40p 2193936
08/04/2024 104.80p 108.00p 102.60p 104.60p 520231
05/04/2024 106.60p 107.13p 103.80p 105.80p 384432
04/04/2024 107.00p 109.00p 103.40p 107.00p 1103042
03/04/2024 104.40p 106.80p 103.16p 106.80p 1770701
02/04/2024 101.20p 104.80p 101.00p 104.20p 1199482
28/03/2024 94.10p 104.21p 93.37p 100.80p 3187958
27/03/2024 89.50p 90.85p 88.45p 89.85p 358260
26/03/2024 90.95p 91.00p 88.90p 90.45p 216778
25/03/2024 91.00p 92.85p 89.80p 89.80p 393371
22/03/2024 94.30p 95.95p 90.95p 91.25p 273336
21/03/2024 91.60p 95.10p 90.95p 93.90p 322376
20/03/2024 92.25p 92.25p 91.55p 91.25p 202717
19/03/2024 92.25p 94.95p 91.05p 91.55p 1652265
18/03/2024 94.60p 94.95p 90.05p 92.25p 2414758
15/03/2024 95.00p 95.00p 91.35p 91.35p 699815
14/03/2024 93.60p 95.00p 92.65p 92.70p 187627
13/03/2024 92.35p 94.95p 92.35p 93.70p 367470
12/03/2024 92.00p 93.95p 90.05p 93.05p 226646
11/03/2024 91.75p 93.40p 90.50p 91.95p 177987
08/03/2024 92.65p 93.00p 87.90p 92.75p 280563
07/03/2024 91.00p 92.30p 88.44p 90.55p 97337
06/03/2024 92.50p 93.00p 90.35p 90.50p 967152
05/03/2024 90.05p 90.70p 89.00p 90.70p 537502
04/03/2024 93.00p 94.70p 90.40p 91.40p 250688
01/03/2024 92.00p 95.00p 92.00p 94.70p 407481
29/02/2024 91.00p 94.00p 91.00p 92.85p 496324
28/02/2024 93.90p 93.95p 90.00p 90.95p 279037
27/02/2024 90.65p 92.50p 90.30p 92.00p 248333
26/02/2024 93.00p 94.70p 90.07p 90.65p 205504
23/02/2024 93.00p 93.95p 91.00p 91.45p 169599
22/02/2024 90.00p 93.45p 87.91p 92.60p 551059
21/02/2024 89.00p 90.20p 87.70p 89.15p 1229481
20/02/2024 89.95p 89.95p 87.05p 88.65p 646217
19/02/2024 91.40p 93.00p 87.75p 88.40p 659110
16/02/2024 88.50p 89.65p 87.30p 88.25p 291138
15/02/2024 85.05p 91.80p 84.00p 88.20p 336240
14/02/2024 86.80p 88.50p 84.45p 87.20p 588792
13/02/2024 86.55p 90.46p 85.55p 87.80p 202619
12/02/2024 87.05p 89.10p 86.60p 89.10p 8081648
09/02/2024 89.20p 93.00p 86.90p 87.35p 919885
08/02/2024 90.55p 91.06p 86.35p 89.20p 159442
07/02/2024 87.05p 92.25p 85.05p 88.65p 364112
06/02/2024 87.85p 92.85p 86.50p 87.30p 408815
05/02/2024 87.00p 92.85p 87.00p 88.10p 595289
02/02/2024 92.60p 92.60p 87.05p 87.40p 321709
01/02/2024 91.00p 93.00p 88.15p 88.40p 281009
31/01/2024 90.10p 93.00p 90.00p 91.05p 262794
30/01/2024 89.85p 91.90p 89.20p 90.60p 110329
29/01/2024 89.00p 91.85p 87.90p 89.95p 81930
26/01/2024 90.00p 90.35p 88.30p 90.35p 715917
25/01/2024 87.60p 90.00p 87.60p 88.05p 234193
24/01/2024 88.30p 90.55p 88.15p 89.80p 102627
23/01/2024 88.25p 91.25p 88.00p 88.95p 196726
22/01/2024 86.50p 88.60p 86.05p 88.20p 199599
19/01/2024 88.40p 91.10p 87.00p 87.05p 429258
18/01/2024 88.00p 90.05p 86.75p 87.85p 596449
17/01/2024 88.00p 88.00p 85.95p 87.00p 595830
16/01/2024 86.00p 91.95p 86.00p 87.00p 468559
15/01/2024 86.00p 89.00p 86.00p 88.00p 718771
12/01/2024 87.00p 89.20p 85.25p 87.40p 988252
11/01/2024 87.70p 90.45p 85.00p 85.00p 388851
10/01/2024 92.00p 92.00p 87.55p 87.95p 769253
09/01/2024 90.00p 95.70p 90.00p 91.25p 430622
08/01/2024 90.40p 95.55p 90.00p 93.95p 313452
05/01/2024 90.00p 92.35p 89.70p 91.75p 324828
04/01/2024 89.00p 94.95p 89.00p 91.85p 204515
03/01/2024 91.00p 92.72p 90.10p 92.15p 478330
02/01/2024 95.00p 98.95p 92.25p 93.00p 829822
29/12/2023 98.85p 100.10p 97.05p 98.35p 118874
28/12/2023 100.00p 100.90p 98.00p 100.00p 277606
27/12/2023 99.80p 100.00p 96.95p 99.40p 286313
22/12/2023 96.75p 98.20p 95.50p 97.40p 186007
21/12/2023 97.95p 99.95p 96.55p 98.40p 311643
20/12/2023 97.50p 100.72p 97.10p 99.95p 1399361
19/12/2023 91.35p 100.00p 91.35p 97.25p 805860
18/12/2023 93.50p 95.79p 90.30p 95.00p 396846
15/12/2023 88.60p 95.00p 88.58p 93.10p 6342427
14/12/2023 86.00p 92.80p 86.00p 92.25p 436312
13/12/2023 86.00p 91.95p 86.00p 87.15p 606873
12/12/2023 88.00p 89.80p 87.25p 87.75p 432837
11/12/2023 90.00p 91.75p 88.00p 88.90p 508719
08/12/2023 89.20p 91.50p 88.30p 89.50p 486260
07/12/2023 92.30p 92.30p 87.65p 88.30p 422743
06/12/2023 88.00p 90.10p 87.75p 88.15p 802525
05/12/2023 93.00p 93.00p 88.55p 89.00p 707160
04/12/2023 90.50p 96.25p 90.25p 90.45p 920347
01/12/2023 91.45p 95.00p 89.25p 94.70p 576531
30/11/2023 92.90p 93.00p 88.75p 90.00p 1426298
29/11/2023 89.50p 92.35p 88.00p 91.00p 598834
28/11/2023 85.15p 90.20p 82.79p 89.25p 1190724
27/11/2023 83.00p 84.95p 81.05p 83.90p 592972
24/11/2023 86.00p 86.50p 81.75p 82.10p 756667
23/11/2023 86.75p 87.80p 82.70p 86.05p 584284
22/11/2023 82.40p 87.80p 81.10p 85.65p 798705
21/11/2023 88.50p 89.80p 77.35p 81.65p 2307880
20/11/2023 86.00p 87.37p 83.05p 83.05p 651707
17/11/2023 87.00p 91.55p 83.00p 86.35p 357688
16/11/2023 89.20p 92.00p 88.30p 88.70p 395832
15/11/2023 85.00p 94.19p 85.00p 91.65p 544926
14/11/2023 83.35p 90.50p 83.30p 88.85p 255758
13/11/2023 86.45p 88.15p 84.15p 87.50p 190536
10/11/2023 85.00p 86.95p 84.00p 85.75p 193813
09/11/2023 85.10p 88.05p 83.35p 87.35p 456673
08/11/2023 85.35p 86.75p 83.06p 85.50p 254856
07/11/2023 86.00p 87.95p 84.05p 85.00p 237233
06/11/2023 86.40p 88.95p 85.70p 85.75p 296333
03/11/2023 87.60p 88.90p 86.55p 87.35p 291802
02/11/2023 88.00p 93.00p 86.40p 88.95p 881340
01/11/2023 85.20p 87.25p 83.85p 86.50p 251470
31/10/2023 82.95p 85.95p 79.54p 83.55p 409770
30/10/2023 79.55p 82.70p 78.63p 80.95p 277293
27/10/2023 78.15p 80.50p 77.30p 78.95p 264984
26/10/2023 81.60p 82.45p 77.40p 77.95p 292162
25/10/2023 79.75p 83.45p 77.15p 80.00p 389909
24/10/2023 80.30p 83.45p 79.70p 79.80p 207491
23/10/2023 83.05p 84.00p 80.60p 82.35p 229480
20/10/2023 80.25p 84.55p 80.05p 82.45p 419928
19/10/2023 81.25p 85.85p 80.45p 80.50p 221369
18/10/2023 87.70p 88.75p 81.65p 82.75p 669556
17/10/2023 86.15p 88.60p 85.00p 87.65p 345521
16/10/2023 83.35p 87.30p 80.86p 85.95p 369321
13/10/2023 85.30p 86.25p 83.05p 84.05p 481780
12/10/2023 84.80p 86.05p 84.20p 84.80p 199524
11/10/2023 80.45p 85.80p 80.45p 84.75p 241329
10/10/2023 81.90p 84.35p 81.30p 83.50p 158784
09/10/2023 80.65p 83.75p 79.75p 82.65p 630229
06/10/2023 79.70p 83.70p 79.70p 83.00p 321904
05/10/2023 80.70p 83.70p 79.75p 81.10p 350323
04/10/2023 82.00p 83.00p 79.26p 80.55p 385088
03/10/2023 83.50p 85.50p 82.66p 83.75p 322028
02/10/2023 81.40p 85.70p 81.40p 84.05p 507176
29/09/2023 85.15p 85.75p 81.05p 85.40p 297999
28/09/2023 84.65p 86.76p 83.20p 84.10p 308170
27/09/2023 84.50p 84.80p 83.70p 84.00p 208299
26/09/2023 84.00p 84.90p 82.50p 84.15p 206271
25/09/2023 84.00p 86.80p 81.05p 84.10p 240042
22/09/2023 85.95p 86.66p 83.55p 86.00p 1316311
21/09/2023 84.85p 85.65p 83.79p 84.45p 447365
20/09/2023 83.00p 85.90p 82.78p 84.35p 439731
19/09/2023 83.45p 87.75p 82.15p 84.00p 518808
18/09/2023 86.00p 86.85p 82.73p 84.00p 668250
15/09/2023 85.25p 90.05p 83.80p 85.30p 888967
14/09/2023 88.00p 89.00p 84.90p 86.30p 545452
13/09/2023 92.90p 92.90p 88.10p 89.55p 6599565
12/09/2023 90.80p 92.20p 89.66p 90.50p 2050170
11/09/2023 95.50p 95.50p 90.60p 92.05p 218589
08/09/2023 94.70p 95.95p 92.40p 93.70p 205225
07/09/2023 94.00p 96.45p 91.79p 94.95p 3674851
06/09/2023 95.25p 97.20p 95.25p 96.85p 297080
05/09/2023 93.00p 97.70p 89.35p 97.70p 549319
04/09/2023 94.05p 97.10p 90.15p 94.00p 565797
01/09/2023 93.20p 94.45p 91.10p 92.95p 2838315
31/08/2023 89.20p 93.35p 84.60p 93.35p 2849213
30/08/2023 85.00p 88.65p 85.00p 87.65p 315977
29/08/2023 83.45p 86.70p 83.25p 86.50p 297845
25/08/2023 82.65p 84.10p 81.10p 83.15p 467824
24/08/2023 83.05p 85.35p 82.25p 83.50p 1080508
23/08/2023 81.35p 85.00p 80.96p 83.15p 232974
22/08/2023 86.40p 86.40p 81.55p 83.20p 207353
21/08/2023 85.45p 86.34p 81.50p 82.55p 264932
18/08/2023 86.85p 88.85p 82.40p 83.70p 444029
17/08/2023 89.15p 91.35p 86.20p 86.30p 485855
16/08/2023 90.05p 92.10p 89.30p 91.40p 240916
15/08/2023 88.95p 92.00p 88.95p 92.00p 260386
14/08/2023 89.00p 92.00p 89.00p 91.40p 317959
11/08/2023 87.65p 92.00p 87.65p 91.45p 305044
10/08/2023 89.15p 92.95p 88.01p 92.00p 291589
09/08/2023 91.35p 93.00p 90.00p 90.75p 260339
08/08/2023 89.60p 92.90p 87.50p 90.40p 1465053
07/08/2023 90.00p 93.00p 87.30p 90.40p 263914
04/08/2023 90.80p 92.80p 87.35p 91.25p 154283
03/08/2023 91.15p 94.65p 87.40p 91.25p 210210
02/08/2023 90.55p 97.10p 89.29p 90.15p 164300
01/08/2023 94.90p 97.00p 91.40p 92.70p 667958
31/07/2023 95.00p 97.75p 93.50p 95.50p 459173
28/07/2023 95.95p 96.95p 93.45p 96.45p 383505
27/07/2023 95.00p 97.95p 93.55p 96.55p 190734
26/07/2023 96.50p 99.80p 94.75p 96.80p 428706
25/07/2023 96.25p 99.95p 94.01p 97.00p 410394
24/07/2023 99.50p 101.80p 95.31p 98.15p 433746
21/07/2023 98.50p 100.90p 95.05p 100.50p 848890
20/07/2023 93.00p 100.00p 93.00p 99.30p 1806373
19/07/2023 90.45p 94.95p 86.90p 93.00p 673692
18/07/2023 88.55p 90.70p 86.45p 90.70p 366352
17/07/2023 88.45p 89.95p 85.05p 88.15p 137768
14/07/2023 88.60p 89.80p 86.65p 89.35p 183214
13/07/2023 87.05p 90.90p 86.15p 88.30p 388099

*Close Price adjusted for both dividends and splits