AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/11/2014 204.40p 212.80p 204.40p 211.70p 165926
20/11/2014 204.20p 207.30p 203.10p 206.10p 184458
19/11/2014 205.80p 207.20p 204.00p 206.20p 128453
18/11/2014 208.50p 208.60p 205.00p 206.50p 99774
17/11/2014 206.30p 209.50p 203.76p 208.00p 110469
14/11/2014 213.40p 216.50p 203.93p 205.00p 286357
13/11/2014 208.60p 214.50p 208.60p 214.50p 811145
12/11/2014 210.60p 211.30p 203.40p 210.90p 247695
11/11/2014 207.00p 211.90p 207.00p 209.20p 208518
10/11/2014 189.90p 207.00p 189.90p 207.00p 270664
07/11/2014 192.40p 195.00p 189.80p 192.50p 349727
06/11/2014 187.70p 195.60p 187.70p 195.20p 288004
05/11/2014 183.60p 192.50p 181.60p 191.10p 410560
04/11/2014 178.70p 183.10p 178.37p 181.50p 647413
03/11/2014 167.40p 180.70p 165.90p 180.20p 1035878
31/10/2014 163.00p 168.40p 160.48p 165.90p 809449
30/10/2014 161.90p 163.30p 151.70p 161.20p 1086492
29/10/2014 170.30p 178.00p 162.00p 162.00p 811399
28/10/2014 166.70p 166.70p 161.00p 163.30p 613637
27/10/2014 170.10p 170.10p 163.00p 164.30p 349669
24/10/2014 169.40p 170.50p 165.30p 167.60p 337783
23/10/2014 174.80p 175.86p 167.90p 167.90p 242111
22/10/2014 176.80p 179.10p 172.30p 173.00p 187784
21/10/2014 178.00p 181.10p 175.90p 177.50p 327107
20/10/2014 180.00p 181.70p 175.70p 176.60p 448505
17/10/2014 175.90p 188.30p 175.80p 178.40p 827733
16/10/2014 169.60p 179.60p 167.00p 178.70p 3099722
15/10/2014 168.00p 171.50p 161.90p 167.70p 711072
14/10/2014 154.60p 171.20p 153.10p 166.30p 2336916
13/10/2014 159.50p 161.30p 149.60p 154.00p 3556770
10/10/2014 168.50p 169.10p 158.40p 159.50p 643201
09/10/2014 177.70p 177.70p 167.20p 167.40p 277659
08/10/2014 179.70p 180.00p 173.80p 173.80p 272618
07/10/2014 184.00p 187.00p 178.50p 179.90p 277537
06/10/2014 186.00p 189.50p 182.58p 184.20p 402060
03/10/2014 180.00p 185.60p 178.30p 185.00p 282036
02/10/2014 179.00p 179.20p 172.00p 178.20p 850100
01/10/2014 186.50p 187.28p 172.00p 177.00p 2134961
30/09/2014 193.00p 200.00p 186.50p 188.00p 710961
29/09/2014 190.40p 193.60p 188.11p 192.00p 635112
26/09/2014 192.60p 195.00p 187.30p 188.20p 666349
25/09/2014 195.00p 195.00p 192.40p 193.10p 272939
24/09/2014 195.30p 197.60p 192.60p 194.80p 220392
23/09/2014 191.00p 196.30p 190.40p 195.00p 257445
22/09/2014 195.00p 196.60p 192.50p 194.30p 621114
19/09/2014 193.00p 198.60p 191.80p 195.50p 3931522
18/09/2014 188.10p 192.60p 188.10p 192.00p 394015
17/09/2014 195.00p 195.00p 188.20p 190.00p 511069
16/09/2014 192.00p 194.60p 188.50p 190.00p 140473
15/09/2014 192.10p 195.00p 190.70p 193.50p 372229
12/09/2014 191.20p 196.22p 190.20p 194.20p 646625
11/09/2014 199.50p 199.50p 188.90p 190.00p 227107
10/09/2014 200.20p 202.80p 195.70p 197.00p 235339
09/09/2014 211.80p 215.00p 197.60p 198.90p 481089
08/09/2014 215.40p 215.40p 209.00p 209.00p 299724
05/09/2014 222.60p 222.60p 214.00p 214.70p 207662
04/09/2014 225.50p 225.50p 215.10p 219.70p 237338
03/09/2014 227.70p 227.80p 222.30p 225.00p 278449
02/09/2014 222.00p 226.20p 219.00p 225.00p 196695
01/09/2014 222.60p 222.60p 215.10p 220.00p 122398
29/08/2014 222.70p 222.80p 215.00p 220.00p 153721
28/08/2014 231.00p 235.20p 220.00p 221.80p 384157
27/08/2014 227.90p 238.20p 227.00p 231.00p 190640
26/08/2014 220.50p 228.80p 220.34p 226.00p 90911
22/08/2014 222.00p 228.20p 219.30p 222.10p 227212
21/08/2014 219.30p 222.00p 216.50p 221.50p 184565
20/08/2014 216.90p 219.70p 216.20p 216.60p 176202
19/08/2014 202.60p 222.00p 198.02p 218.00p 313307
18/08/2014 200.40p 202.50p 199.60p 201.80p 411045
15/08/2014 202.00p 204.70p 199.20p 199.80p 54043
14/08/2014 203.00p 207.80p 201.30p 201.60p 661936
13/08/2014 208.40p 210.50p 203.00p 206.30p 278318
12/08/2014 197.90p 215.40p 197.90p 213.90p 383271
11/08/2014 196.10p 201.30p 196.10p 200.00p 192506
08/08/2014 193.40p 202.00p 192.20p 200.00p 303921
07/08/2014 191.20p 196.00p 191.20p 192.10p 96339
06/08/2014 194.30p 196.00p 188.70p 192.40p 520836
05/08/2014 196.20p 197.50p 193.30p 196.00p 148812
04/08/2014 197.00p 199.10p 190.50p 196.00p 260252
01/08/2014 196.00p 203.10p 194.10p 199.00p 947721
31/07/2014 195.90p 197.90p 194.31p 196.00p 268923
30/07/2014 195.70p 198.20p 192.40p 197.00p 249989
29/07/2014 201.00p 201.70p 191.40p 193.30p 372133
28/07/2014 212.10p 214.40p 198.00p 200.00p 236258
25/07/2014 217.40p 218.80p 210.30p 212.10p 75827
24/07/2014 216.50p 224.00p 216.50p 219.20p 125912
23/07/2014 214.80p 219.10p 214.40p 218.00p 164671
22/07/2014 218.50p 218.50p 210.00p 214.40p 168046
21/07/2014 221.80p 221.80p 215.00p 218.00p 397241
18/07/2014 228.70p 229.00p 217.90p 220.00p 1196604
17/07/2014 241.00p 247.50p 226.90p 229.00p 580171
16/07/2014 233.00p 243.90p 232.10p 243.90p 257694
15/07/2014 230.00p 234.00p 227.60p 231.20p 303331
14/07/2014 230.00p 232.20p 225.60p 229.20p 471706
11/07/2014 239.50p 239.50p 227.70p 229.00p 160708
10/07/2014 235.00p 238.40p 230.30p 235.80p 475373
09/07/2014 241.90p 241.90p 229.50p 233.60p 221223
08/07/2014 249.90p 249.90p 228.20p 237.60p 1309987
07/07/2014 264.00p 266.00p 244.50p 246.00p 534010
04/07/2014 265.50p 266.10p 263.80p 266.00p 355834
03/07/2014 269.00p 269.00p 261.80p 266.10p 789411
02/07/2014 265.00p 270.00p 265.00p 267.50p 369916
01/07/2014 260.00p 273.10p 253.50p 270.00p 658702
30/06/2014 268.20p 271.20p 256.80p 257.50p 302758
27/06/2014 265.00p 271.20p 264.60p 271.20p 444078
26/06/2014 260.60p 269.30p 260.60p 269.00p 421294
25/06/2014 265.00p 267.00p 262.30p 263.80p 244943
24/06/2014 260.30p 263.40p 260.00p 263.40p 494147
23/06/2014 270.00p 270.00p 253.80p 260.50p 284226
20/06/2014 263.00p 270.00p 262.00p 264.75p 8103119
19/06/2014 260.00p 265.00p 258.85p 262.00p 470217
18/06/2014 261.25p 265.50p 259.00p 260.25p 377401
17/06/2014 263.00p 267.00p 257.75p 262.50p 186705
16/06/2014 270.75p 271.00p 258.35p 267.00p 253274
13/06/2014 264.50p 271.50p 259.75p 270.00p 281334
12/06/2014 255.00p 267.25p 255.00p 266.25p 310874
11/06/2014 254.75p 265.25p 254.75p 260.00p 582833
10/06/2014 251.00p 258.75p 248.75p 256.00p 270702
09/06/2014 253.00p 255.51p 245.25p 250.00p 474041
06/06/2014 249.75p 258.00p 245.00p 250.75p 729332
05/06/2014 260.75p 264.97p 246.50p 248.00p 600330
04/06/2014 267.75p 268.75p 259.00p 261.25p 223089
03/06/2014 266.75p 270.00p 259.00p 268.75p 361455
02/06/2014 273.75p 274.01p 267.00p 269.00p 419346
30/05/2014 263.50p 274.75p 263.25p 270.00p 2788981
29/05/2014 251.75p 270.00p 248.50p 264.50p 495257
28/05/2014 248.50p 251.75p 244.50p 250.50p 318140
27/05/2014 247.00p 255.00p 243.85p 245.00p 572783
23/05/2014 247.00p 252.00p 242.75p 244.00p 689815
22/05/2014 234.25p 254.00p 229.00p 246.75p 432193
21/05/2014 223.25p 230.25p 217.50p 229.00p 1713660
20/05/2014 228.75p 232.00p 220.00p 220.00p 264594
19/05/2014 232.50p 235.51p 227.25p 232.00p 223423
16/05/2014 242.00p 242.00p 226.25p 230.75p 493561
15/05/2014 235.50p 259.90p 231.00p 235.50p 1300270
14/05/2014 225.00p 245.31p 225.00p 231.00p 23644604
13/05/2014 225.50p 228.50p 221.25p 223.75p 358837
12/05/2014 231.00p 231.00p 220.00p 220.00p 466826
09/05/2014 235.75p 235.75p 225.00p 228.00p 2282581
08/05/2014 235.50p 236.50p 230.00p 233.00p 1366021
07/05/2014 237.00p 238.00p 235.00p 235.00p 415993
06/05/2014 235.25p 240.00p 235.00p 235.00p 570276
02/05/2014 236.25p 239.99p 232.25p 236.00p 1108862
01/05/2014 235.00p 242.41p 235.00p 236.00p 957701
30/04/2014 241.50p 242.00p 235.00p 236.00p 460926
29/04/2014 243.00p 243.00p 238.00p 240.00p 367391
28/04/2014 243.00p 243.00p 235.00p 236.75p 387088
25/04/2014 246.50p 247.00p 235.00p 240.00p 97591
24/04/2014 250.00p 257.00p 241.00p 247.00p 987325
23/04/2014 252.75p 259.75p 250.00p 257.00p 412953
22/04/2014 242.00p 260.00p 234.68p 257.50p 506603
17/04/2014 242.50p 245.00p 237.00p 242.00p 779625
16/04/2014 242.00p 249.75p 230.00p 245.50p 487740
15/04/2014 263.50p 268.80p 241.75p 242.00p 2437692
14/04/2014 267.50p 271.17p 256.19p 260.00p 381847
11/04/2014 271.00p 280.00p 265.50p 267.75p 706799
10/04/2014 294.00p 294.00p 277.00p 280.00p 386765
09/04/2014 277.50p 285.24p 275.00p 282.50p 127592
08/04/2014 288.50p 301.40p 263.50p 280.00p 1621767
07/04/2014 305.00p 315.00p 294.50p 295.00p 798450
04/04/2014 313.25p 323.39p 305.00p 310.00p 345346
03/04/2014 318.00p 334.75p 312.00p 321.75p 104087
02/04/2014 314.50p 327.00p 310.75p 319.75p 80368
01/04/2014 315.00p 330.00p 310.00p 320.75p 183461
31/03/2014 303.50p 319.54p 302.25p 314.00p 177457
28/03/2014 309.00p 309.00p 290.50p 302.25p 600322
27/03/2014 316.50p 316.50p 290.83p 304.50p 988699
26/03/2014 320.00p 320.00p 300.50p 305.00p 163348
25/03/2014 327.75p 328.00p 318.25p 318.25p 165521
24/03/2014 337.00p 337.00p 320.50p 323.75p 310659
21/03/2014 350.00p 353.25p 326.10p 332.50p 491230
20/03/2014 348.25p 359.50p 348.00p 350.00p 1159854
19/03/2014 340.50p 364.00p 340.50p 356.00p 1171105
18/03/2014 350.00p 350.00p 323.25p 350.00p 457868
17/03/2014 361.50p 363.56p 345.00p 352.00p 151111
14/03/2014 350.50p 365.00p 333.00p 345.00p 1983641
13/03/2014 365.00p 370.00p 361.00p 363.75p 313140
12/03/2014 363.00p 368.00p 356.75p 367.75p 199988
11/03/2014 363.00p 363.50p 355.25p 358.75p 43983
10/03/2014 370.00p 373.50p 365.05p 370.00p 365838
07/03/2014 357.00p 380.50p 355.00p 377.00p 1093554
06/03/2014 358.50p 360.00p 354.00p 358.00p 625416
05/03/2014 355.00p 359.23p 346.50p 356.00p 276193
04/03/2014 355.00p 368.50p 346.25p 357.00p 1045468
03/03/2014 355.00p 361.00p 351.75p 353.00p 6241248
28/02/2014 360.00p 399.82p 354.25p 355.00p 4936659
27/02/2014 380.00p 391.21p 285.00p 367.00p 10200825
26/02/2014 380.00p 412.38p 369.75p 378.00p 51987660

*Close Price adjusted for both dividends and splits