AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/03/2021 299.00p 303.50p 299.00p 300.00p 338588
17/03/2021 308.50p 313.00p 299.50p 303.00p 316076
16/03/2021 319.00p 319.00p 300.00p 306.50p 486513
15/03/2021 299.50p 307.50p 299.00p 307.50p 327630
12/03/2021 324.00p 325.00p 305.00p 305.00p 315369
11/03/2021 317.50p 324.00p 311.50p 315.00p 691306
10/03/2021 305.00p 314.50p 303.00p 313.00p 543800
09/03/2021 288.50p 313.50p 283.00p 310.00p 753694
08/03/2021 288.00p 288.00p 279.00p 286.50p 299456
05/03/2021 288.50p 296.53p 279.00p 281.50p 495714
04/03/2021 309.50p 309.50p 287.50p 291.00p 996361
03/03/2021 296.00p 307.58p 290.50p 301.50p 707040
02/03/2021 278.50p 292.00p 278.50p 289.00p 744895
01/03/2021 287.00p 293.50p 278.00p 280.00p 698407
26/02/2021 281.00p 287.50p 280.00p 284.00p 1142916
25/02/2021 280.00p 289.00p 280.00p 285.00p 649777
24/02/2021 281.00p 294.50p 281.00p 281.50p 663566
23/02/2021 306.00p 306.00p 275.00p 284.00p 9628381
22/02/2021 305.00p 305.00p 294.12p 301.00p 787565
19/02/2021 300.00p 304.00p 292.50p 301.00p 363442
18/02/2021 312.00p 312.00p 293.50p 295.00p 727106
17/02/2021 310.50p 312.50p 307.29p 309.00p 348870
16/02/2021 312.00p 315.50p 305.18p 310.50p 358898
15/02/2021 308.50p 318.00p 302.00p 309.50p 552901
12/02/2021 289.00p 305.00p 286.00p 301.50p 482860
11/02/2021 305.00p 316.50p 298.00p 300.00p 592869
10/02/2021 318.50p 318.50p 302.00p 304.00p 468540
09/02/2021 325.00p 325.00p 310.00p 313.00p 446389
08/02/2021 333.50p 336.00p 311.00p 315.50p 789927
05/02/2021 340.00p 340.00p 324.00p 335.00p 747960
04/02/2021 324.00p 337.50p 321.50p 329.50p 499719
03/02/2021 307.50p 330.50p 307.50p 324.00p 696966
02/02/2021 325.50p 329.00p 314.00p 322.50p 705917
01/02/2021 304.50p 347.00p 303.50p 320.50p 1579480
29/01/2021 300.50p 323.50p 300.50p 312.00p 789582
28/01/2021 306.50p 323.00p 280.52p 315.50p 1537171
27/01/2021 342.00p 342.00p 299.50p 300.00p 1865158
26/01/2021 328.50p 331.00p 311.88p 327.00p 1012506
25/01/2021 342.00p 342.00p 322.50p 325.50p 744143
22/01/2021 347.50p 354.00p 327.73p 332.00p 898941
21/01/2021 350.00p 355.00p 344.50p 354.00p 751214
20/01/2021 359.00p 360.50p 344.01p 347.50p 1123310
19/01/2021 385.00p 385.00p 332.35p 361.50p 1879506
18/01/2021 388.00p 395.50p 375.18p 377.50p 491457
15/01/2021 401.50p 411.50p 383.21p 389.00p 630636
14/01/2021 421.00p 421.00p 392.33p 397.50p 617575
13/01/2021 413.00p 413.00p 394.50p 404.00p 630463
12/01/2021 420.50p 425.50p 400.00p 404.50p 649900
11/01/2021 435.00p 444.50p 414.50p 417.50p 520300
08/01/2021 439.50p 443.00p 426.00p 429.00p 670465
07/01/2021 430.50p 435.00p 424.52p 433.50p 505018
06/01/2021 438.00p 439.00p 423.50p 429.50p 488939
05/01/2021 410.00p 434.00p 406.50p 429.50p 1467410
04/01/2021 430.00p 430.00p 404.50p 414.50p 646913
31/12/2020 409.50p 424.00p 403.00p 411.00p 162113
30/12/2020 409.00p 422.50p 402.00p 413.50p 338404
28/12/2020 419.50p 420.00p 398.00p 405.50p 302471
24/12/2020 419.50p 420.00p 398.00p 405.50p 302471
23/12/2020 406.00p 415.50p 398.00p 411.50p 373817
22/12/2020 394.50p 414.00p 394.50p 398.00p 418659
21/12/2020 396.00p 412.50p 384.00p 396.50p 668948
18/12/2020 406.50p 417.50p 394.50p 415.50p 1313580
17/12/2020 387.50p 409.50p 387.50p 404.00p 857509
16/12/2020 366.50p 398.00p 366.50p 394.50p 1108029
15/12/2020 376.50p 384.50p 366.50p 373.50p 769723
14/12/2020 341.00p 374.00p 341.00p 372.50p 696452
11/12/2020 355.00p 365.00p 353.50p 358.00p 566372
10/12/2020 381.00p 387.00p 357.50p 361.00p 710082
09/12/2020 357.00p 379.00p 351.88p 377.00p 1009848
08/12/2020 342.50p 353.50p 342.50p 353.00p 2014448
07/12/2020 351.50p 362.50p 344.99p 349.00p 738563
04/12/2020 359.00p 359.00p 344.50p 351.50p 724379
03/12/2020 359.00p 362.51p 345.50p 356.50p 964770
02/12/2020 347.00p 362.50p 340.18p 358.00p 1183246
01/12/2020 345.00p 355.50p 337.00p 346.50p 1110100
30/11/2020 345.50p 360.00p 334.20p 348.50p 1812141
27/11/2020 370.00p 370.00p 345.50p 359.50p 1573952
26/11/2020 375.00p 384.90p 355.35p 357.50p 1286625
25/11/2020 385.00p 393.00p 351.23p 379.00p 1516456
24/11/2020 437.00p 437.00p 359.54p 378.00p 2145037
23/11/2020 403.00p 424.61p 399.50p 419.50p 971718
20/11/2020 400.50p 407.00p 388.00p 400.50p 480749
19/11/2020 400.00p 410.00p 395.50p 396.50p 753955
18/11/2020 403.00p 406.50p 386.50p 403.50p 993413
17/11/2020 400.00p 404.44p 374.00p 397.50p 1110497
16/11/2020 421.00p 423.06p 378.26p 395.00p 1532231
13/11/2020 416.50p 430.00p 402.00p 402.00p 899192
12/11/2020 410.00p 439.50p 401.50p 420.50p 1577255
10/11/2020 367.50p 370.50p 354.50p 367.00p 863428
09/11/2020 402.00p 410.00p 332.50p 351.00p 2245416
06/11/2020 381.50p 398.50p 378.50p 396.50p 654619
05/11/2020 399.50p 404.00p 388.50p 396.50p 615534
04/11/2020 395.00p 420.73p 375.50p 386.00p 993146
03/11/2020 387.50p 410.74p 382.00p 401.50p 1658036
02/11/2020 345.00p 387.45p 341.50p 384.00p 1206877
30/10/2020 362.00p 373.00p 356.50p 360.50p 527883
29/10/2020 350.00p 374.00p 332.50p 365.00p 1417617
28/10/2020 345.00p 345.00p 330.32p 334.50p 1280703
27/10/2020 368.00p 372.00p 343.50p 343.50p 2164451
26/10/2020 365.50p 388.32p 364.00p 368.50p 1500716
23/10/2020 346.00p 380.50p 339.00p 363.00p 1252318
22/10/2020 335.00p 357.50p 335.00p 340.50p 1083317
21/10/2020 306.50p 367.06p 305.00p 335.50p 1829944
20/10/2020 303.00p 320.84p 298.00p 315.50p 1297284
19/10/2020 318.00p 318.00p 299.00p 300.00p 1158279
16/10/2020 302.00p 308.50p 297.50p 307.50p 1843183
15/10/2020 241.50p 307.50p 235.00p 302.50p 4885795
14/10/2020 230.50p 232.94p 224.50p 231.50p 369946
13/10/2020 233.00p 235.50p 224.00p 226.50p 575194
12/10/2020 223.00p 237.50p 217.00p 235.00p 804850
09/10/2020 236.50p 236.50p 225.50p 229.00p 696436
08/10/2020 219.50p 228.50p 217.51p 227.00p 527530
07/10/2020 215.00p 221.00p 211.00p 218.50p 343908
06/10/2020 221.00p 224.31p 215.00p 215.50p 432059
05/10/2020 215.00p 229.36p 215.00p 220.00p 493738
02/10/2020 217.50p 223.50p 212.50p 219.00p 796274
01/10/2020 218.50p 222.00p 214.50p 219.50p 698883
30/09/2020 215.00p 217.50p 209.50p 216.00p 1077364
29/09/2020 215.00p 216.12p 206.50p 213.50p 590490
28/09/2020 205.00p 216.03p 205.00p 210.00p 491989
25/09/2020 201.00p 205.00p 195.00p 204.50p 10097821
24/09/2020 188.80p 201.00p 187.40p 197.60p 885366
23/09/2020 192.00p 193.80p 184.40p 192.00p 476372
22/09/2020 194.40p 194.40p 179.00p 186.80p 519421
21/09/2020 193.40p 196.84p 185.00p 189.00p 848521
18/09/2020 189.40p 202.50p 189.40p 195.60p 1531856
17/09/2020 194.00p 203.00p 193.60p 198.20p 647535
16/09/2020 186.80p 199.40p 186.80p 196.00p 797891
15/09/2020 199.40p 201.96p 186.60p 196.00p 1177135
14/09/2020 178.20p 193.80p 178.20p 191.20p 647446
11/09/2020 173.20p 196.40p 173.20p 183.00p 1110842
10/09/2020 186.40p 189.42p 176.00p 179.60p 982725
09/09/2020 178.40p 186.00p 175.40p 184.40p 990866
08/09/2020 181.20p 187.40p 172.40p 180.60p 561050
07/09/2020 187.00p 190.00p 179.60p 186.20p 382670
04/09/2020 184.20p 192.20p 177.40p 178.00p 723793
03/09/2020 181.00p 195.20p 181.00p 185.60p 992214
02/09/2020 183.20p 191.00p 178.00p 182.80p 906381
01/09/2020 203.50p 203.50p 184.36p 186.80p 1061218
31/08/2020 205.50p 206.00p 197.20p 201.50p 834246
28/08/2020 205.50p 206.00p 197.20p 201.50p 834246
27/08/2020 207.00p 210.50p 200.82p 204.50p 561189
26/08/2020 202.00p 207.50p 200.00p 204.50p 642072
25/08/2020 197.80p 207.50p 196.40p 201.50p 1123021
24/08/2020 199.40p 203.50p 194.53p 198.80p 537344
21/08/2020 203.00p 203.00p 197.00p 199.40p 1297148
20/08/2020 201.00p 217.57p 194.20p 199.80p 1280931
19/08/2020 195.40p 199.80p 192.20p 193.20p 472205
18/08/2020 196.80p 201.74p 194.87p 196.40p 934524
17/08/2020 189.00p 199.00p 189.00p 194.80p 1081100
14/08/2020 202.00p 203.00p 191.77p 194.60p 612526
13/08/2020 193.00p 216.70p 193.00p 200.00p 1497748
12/08/2020 185.00p 209.71p 181.20p 202.00p 1428938
11/08/2020 178.40p 183.60p 170.40p 183.60p 710916
10/08/2020 177.00p 179.78p 173.40p 177.00p 795026
07/08/2020 170.00p 174.00p 168.36p 171.80p 698157
06/08/2020 161.20p 170.00p 161.20p 170.00p 909740
05/08/2020 168.80p 171.00p 168.00p 170.00p 418556
04/08/2020 170.00p 171.00p 166.80p 169.00p 704414
03/08/2020 172.80p 172.80p 162.26p 171.60p 1133081
31/07/2020 162.00p 171.20p 155.80p 167.40p 938024
30/07/2020 160.20p 166.60p 159.49p 160.20p 500428
29/07/2020 162.20p 172.42p 161.60p 162.00p 385035
28/07/2020 161.20p 172.60p 160.60p 170.00p 460840
27/07/2020 173.00p 173.00p 166.40p 168.00p 346028
24/07/2020 167.60p 171.87p 165.80p 170.40p 457546
23/07/2020 171.00p 173.40p 167.86p 170.00p 909000
22/07/2020 164.80p 173.40p 164.70p 170.80p 821012
21/07/2020 164.20p 172.60p 160.20p 167.60p 516548
20/07/2020 154.60p 167.20p 153.00p 164.80p 801481
17/07/2020 136.00p 161.00p 136.00p 159.40p 2541946
16/07/2020 137.80p 142.08p 134.21p 141.00p 739211
15/07/2020 151.60p 153.60p 132.00p 138.80p 1617884
14/07/2020 169.80p 178.65p 141.00p 141.00p 1600265
13/07/2020 160.60p 167.35p 157.64p 164.00p 1127369
10/07/2020 147.20p 165.60p 147.20p 158.20p 789308
09/07/2020 153.00p 156.00p 147.60p 154.00p 480290
08/07/2020 144.40p 152.40p 144.40p 152.40p 278286
07/07/2020 142.20p 155.60p 142.20p 148.00p 232214
06/07/2020 145.40p 156.63p 141.81p 147.80p 313587
03/07/2020 143.60p 145.70p 137.69p 143.00p 134948
02/07/2020 146.80p 146.80p 138.60p 142.00p 349091
01/07/2020 144.00p 145.40p 137.79p 145.40p 279516
30/06/2020 144.20p 145.40p 132.20p 144.00p 847137
29/06/2020 140.00p 147.60p 140.00p 146.20p 325445
26/06/2020 146.00p 148.14p 139.21p 140.00p 201276
25/06/2020 138.00p 147.36p 138.00p 144.00p 217159
24/06/2020 142.00p 143.80p 136.00p 140.60p 377864
23/06/2020 146.00p 148.00p 133.80p 138.00p 454704
22/06/2020 145.00p 150.00p 143.32p 144.60p 440054
19/06/2020 138.00p 148.80p 138.00p 148.00p 5113787
18/06/2020 145.80p 149.40p 140.20p 142.00p 332363
17/06/2020 145.40p 150.00p 142.05p 150.00p 444311
16/06/2020 136.20p 155.00p 136.20p 147.40p 667368
15/06/2020 141.40p 147.00p 134.80p 143.40p 571805
12/06/2020 132.00p 146.20p 131.00p 135.00p 636192
11/06/2020 147.40p 147.40p 136.60p 138.20p 538581
10/06/2020 146.40p 154.40p 146.00p 147.60p 384114
09/06/2020 158.00p 162.60p 140.20p 149.60p 995540
08/06/2020 146.80p 171.40p 146.80p 160.00p 1074004

*Close Price adjusted for both dividends and splits