AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/06/2020 153.60p 156.80p 151.20p 152.40p 1014904
04/06/2020 149.00p 151.60p 144.00p 150.60p 532916
03/06/2020 145.00p 148.20p 139.20p 145.00p 877436
02/06/2020 145.00p 146.00p 136.23p 139.80p 604314
01/06/2020 140.00p 145.68p 136.92p 141.00p 1208723
29/05/2020 130.80p 140.00p 128.66p 136.60p 1952536
28/05/2020 129.60p 131.80p 124.80p 128.80p 588390
27/05/2020 130.00p 130.00p 126.20p 128.60p 895964
26/05/2020 121.80p 130.00p 116.80p 129.00p 1295426
25/05/2020 114.00p 116.00p 111.09p 115.40p 405621
22/05/2020 114.00p 116.00p 111.09p 115.40p 405621
21/05/2020 104.80p 114.76p 104.29p 111.20p 422908
20/05/2020 104.80p 117.40p 103.90p 108.00p 1398863
19/05/2020 95.10p 110.00p 95.10p 110.00p 658718
18/05/2020 97.30p 105.79p 96.70p 99.40p 877176
15/05/2020 87.70p 99.87p 87.70p 95.70p 582656
14/05/2020 95.00p 97.50p 90.00p 91.00p 506972
13/05/2020 87.90p 99.50p 87.75p 95.00p 714932
12/05/2020 81.60p 100.31p 80.77p 90.50p 1094466
11/05/2020 76.90p 85.60p 75.62p 85.60p 917660
08/05/2020 74.00p 74.47p 71.50p 74.30p 527052
07/05/2020 74.00p 74.47p 71.50p 74.30p 527052
06/05/2020 73.60p 76.09p 71.00p 72.40p 150166
05/05/2020 72.30p 76.00p 71.14p 75.10p 200350
04/05/2020 63.00p 71.30p 62.76p 71.30p 1112487
01/05/2020 58.00p 67.80p 57.04p 64.00p 9290529
30/04/2020 56.60p 59.88p 56.60p 57.20p 3742984
29/04/2020 58.00p 61.70p 56.90p 57.50p 3336366
28/04/2020 58.00p 60.03p 56.99p 58.00p 1838610
27/04/2020 58.70p 58.82p 57.10p 58.10p 248837
24/04/2020 58.00p 59.04p 56.94p 57.00p 3371560
23/04/2020 59.00p 59.88p 57.02p 57.20p 239720
22/04/2020 59.90p 60.90p 57.50p 58.00p 110229
21/04/2020 61.70p 64.00p 58.60p 59.80p 1261784
20/04/2020 67.90p 67.90p 62.72p 63.60p 127116
17/04/2020 62.90p 67.51p 60.90p 66.00p 232486
16/04/2020 61.00p 63.01p 57.78p 61.00p 85532
15/04/2020 61.80p 61.80p 57.00p 59.20p 1018176
14/04/2020 60.20p 61.60p 57.00p 60.00p 450050
09/04/2020 60.90p 63.06p 60.00p 62.00p 237080
08/04/2020 62.50p 67.26p 60.00p 60.00p 281884
07/04/2020 66.80p 68.28p 63.70p 63.70p 257081
06/04/2020 64.10p 72.03p 62.20p 66.90p 153785
03/04/2020 71.20p 71.20p 59.73p 61.50p 512371
02/04/2020 72.60p 72.60p 65.60p 66.20p 70643
01/04/2020 68.10p 71.10p 64.90p 67.70p 69662
31/03/2020 65.60p 69.48p 64.20p 67.50p 121606
30/03/2020 66.20p 69.24p 61.74p 66.50p 354592
27/03/2020 68.00p 76.10p 65.10p 69.60p 350045
26/03/2020 60.20p 70.20p 59.90p 68.00p 661108
25/03/2020 57.70p 61.49p 57.03p 61.00p 237747
24/03/2020 52.30p 60.44p 51.70p 59.40p 353634
23/03/2020 53.20p 56.50p 49.65p 50.00p 93512
20/03/2020 60.00p 64.21p 53.60p 55.80p 916236
19/03/2020 57.40p 60.10p 54.60p 59.50p 333556
18/03/2020 55.40p 60.00p 55.40p 56.00p 806785
17/03/2020 63.10p 65.99p 46.67p 54.00p 460785
16/03/2020 62.70p 66.27p 53.70p 64.90p 208626
13/03/2020 68.20p 80.40p 64.60p 65.80p 361333
12/03/2020 59.60p 71.60p 57.71p 71.60p 341805
11/03/2020 60.00p 63.50p 59.90p 61.00p 234438
10/03/2020 60.30p 62.90p 58.90p 58.90p 538975
09/03/2020 62.70p 64.50p 54.50p 63.30p 207642
06/03/2020 63.40p 66.30p 62.20p 62.20p 18117
05/03/2020 63.10p 63.69p 62.10p 62.10p 38037
04/03/2020 64.30p 65.98p 57.06p 62.00p 258467
03/03/2020 64.40p 65.80p 64.20p 64.50p 56234
02/03/2020 63.70p 67.62p 61.70p 64.60p 138600
28/02/2020 65.50p 65.50p 55.33p 61.50p 244823
27/02/2020 70.70p 70.78p 64.60p 64.60p 32570
26/02/2020 68.90p 68.90p 64.60p 68.20p 92774
25/02/2020 72.10p 72.10p 66.20p 66.20p 94919
24/02/2020 76.80p 77.14p 70.60p 70.60p 122354
21/02/2020 76.90p 78.90p 73.60p 74.20p 102272
20/02/2020 73.60p 75.30p 72.20p 73.50p 89954
19/02/2020 75.90p 75.90p 72.06p 74.00p 157587
18/02/2020 75.00p 75.00p 71.96p 73.70p 182083
17/02/2020 74.70p 75.00p 72.36p 73.00p 32639
14/02/2020 69.40p 76.60p 69.40p 76.60p 131652
13/02/2020 69.50p 70.20p 67.37p 69.00p 97511
12/02/2020 71.30p 74.20p 67.83p 70.00p 187094
11/02/2020 73.40p 73.50p 69.00p 69.50p 147445
10/02/2020 72.90p 74.53p 70.56p 73.50p 90930
07/02/2020 77.00p 78.40p 73.10p 73.10p 140999
06/02/2020 82.20p 82.70p 76.30p 77.50p 90539
05/02/2020 78.70p 79.60p 75.93p 78.50p 100638
04/02/2020 75.00p 83.80p 75.00p 78.60p 112062
03/02/2020 79.70p 81.51p 75.10p 75.70p 94061
31/01/2020 76.10p 80.00p 76.10p 77.00p 151083
30/01/2020 79.50p 79.50p 76.10p 76.20p 83813
29/01/2020 78.60p 80.24p 75.90p 77.40p 101523
28/01/2020 82.70p 82.70p 78.10p 78.10p 40955
27/01/2020 81.00p 81.60p 78.60p 79.00p 146648
24/01/2020 82.00p 82.00p 76.10p 80.50p 176888
23/01/2020 83.70p 84.39p 80.70p 81.40p 107859
22/01/2020 83.10p 86.70p 79.54p 84.60p 20118
21/01/2020 82.10p 83.58p 79.40p 79.40p 135565
20/01/2020 86.40p 88.48p 80.30p 80.40p 126122
17/01/2020 90.20p 91.09p 86.70p 87.00p 97618
16/01/2020 89.00p 90.40p 86.00p 86.00p 81084
15/01/2020 91.00p 91.00p 86.10p 87.00p 208602
14/01/2020 88.30p 88.30p 86.61p 87.60p 130194
13/01/2020 92.80p 93.56p 88.10p 88.10p 90259
10/01/2020 87.60p 90.37p 87.20p 89.60p 171089
09/01/2020 91.60p 93.20p 84.60p 93.20p 79338
08/01/2020 88.50p 89.69p 86.10p 87.50p 324052
07/01/2020 91.20p 92.76p 89.00p 90.00p 11671
06/01/2020 91.60p 93.56p 89.80p 90.70p 485637
03/01/2020 89.80p 98.30p 88.23p 94.50p 252152
02/01/2020 92.60p 95.55p 85.60p 85.80p 80016
31/12/2019 89.00p 95.80p 89.00p 90.30p 74204
30/12/2019 91.40p 97.07p 88.70p 91.80p 35116
27/12/2019 94.80p 99.66p 88.00p 95.30p 98820
24/12/2019 94.70p 103.20p 90.74p 98.00p 37350
23/12/2019 96.10p 97.50p 89.90p 90.40p 116482
20/12/2019 92.00p 93.00p 86.65p 93.00p 163490
19/12/2019 89.10p 92.00p 87.40p 91.30p 62349
18/12/2019 90.30p 92.50p 90.03p 92.00p 116018
17/12/2019 87.90p 92.30p 87.90p 92.00p 240744
16/12/2019 85.00p 88.70p 79.23p 88.50p 114841
13/12/2019 81.80p 85.00p 76.37p 85.00p 58169
12/12/2019 80.30p 80.70p 77.00p 78.20p 249003
11/12/2019 84.70p 85.00p 80.30p 84.30p 38007
10/12/2019 87.90p 88.15p 80.60p 84.80p 158927
09/12/2019 88.50p 88.70p 87.50p 88.00p 111033
06/12/2019 90.00p 90.00p 87.50p 88.70p 58002
05/12/2019 89.30p 89.30p 87.00p 88.70p 212879
04/12/2019 87.60p 88.70p 85.80p 88.70p 172610
03/12/2019 84.30p 85.00p 82.20p 85.00p 103944
02/12/2019 87.20p 96.12p 81.27p 85.00p 128183
29/11/2019 86.50p 89.00p 82.69p 85.00p 153709
28/11/2019 77.90p 85.50p 72.67p 85.00p 154589
27/11/2019 80.90p 80.90p 73.79p 78.00p 425609
26/11/2019 80.70p 81.00p 76.02p 81.00p 280125
25/11/2019 89.00p 89.00p 78.30p 78.30p 340952
22/11/2019 97.80p 97.90p 86.60p 87.00p 532694
21/11/2019 79.10p 97.00p 79.10p 95.00p 993366
20/11/2019 68.10p 82.90p 65.68p 82.90p 341426
19/11/2019 61.50p 67.00p 58.54p 65.60p 346623
18/11/2019 56.70p 61.20p 56.70p 57.10p 380378
15/11/2019 63.00p 63.00p 59.41p 59.50p 79661
14/11/2019 62.10p 62.20p 59.80p 60.20p 144487
13/11/2019 60.30p 63.90p 60.30p 63.00p 159840
12/11/2019 63.20p 63.80p 61.20p 63.30p 188214
11/11/2019 63.90p 63.90p 58.50p 60.40p 338099
08/11/2019 62.40p 63.90p 61.10p 61.80p 25985
07/11/2019 62.00p 62.60p 60.71p 62.60p 153308
06/11/2019 60.30p 63.40p 60.30p 61.50p 63985
05/11/2019 61.20p 63.80p 61.20p 63.10p 81176
04/11/2019 64.40p 64.40p 60.71p 63.90p 27179
01/11/2019 64.70p 64.70p 63.00p 63.00p 36277
31/10/2019 65.00p 65.40p 63.00p 63.00p 68978
30/10/2019 65.40p 65.40p 64.30p 64.70p 35766
29/10/2019 65.40p 65.40p 64.50p 64.50p 21098
28/10/2019 65.40p 65.90p 63.90p 65.30p 52422
25/10/2019 65.90p 66.02p 65.00p 65.90p 76929
24/10/2019 65.10p 67.00p 64.30p 66.90p 279890
23/10/2019 65.00p 65.72p 64.52p 65.00p 130065
22/10/2019 65.40p 65.90p 65.00p 65.50p 110863
21/10/2019 65.10p 65.40p 64.50p 65.20p 198023
18/10/2019 68.90p 68.90p 65.10p 65.90p 88229
17/10/2019 64.80p 66.71p 64.30p 65.80p 73394
16/10/2019 62.90p 65.40p 62.50p 65.40p 1146067
15/10/2019 68.70p 69.30p 62.00p 63.50p 342096
14/10/2019 66.70p 66.96p 61.10p 63.60p 478533
11/10/2019 65.20p 66.90p 64.18p 65.00p 74719
10/10/2019 68.30p 68.40p 66.30p 66.90p 107268
09/10/2019 66.00p 67.00p 65.00p 67.00p 69203
08/10/2019 67.00p 67.00p 66.19p 66.30p 37683
07/10/2019 66.70p 69.40p 64.90p 66.00p 96633
04/10/2019 64.70p 66.00p 64.20p 65.00p 58785
03/10/2019 66.00p 67.20p 65.20p 66.00p 99940
02/10/2019 67.20p 68.40p 66.20p 66.80p 36059
01/10/2019 69.60p 69.60p 68.30p 69.00p 30298
30/09/2019 69.10p 70.00p 67.96p 69.50p 35982
27/09/2019 66.90p 69.20p 66.90p 68.60p 33491
26/09/2019 74.40p 74.40p 67.50p 69.70p 145348
25/09/2019 75.00p 76.77p 73.00p 73.10p 121927
24/09/2019 79.20p 79.20p 76.96p 77.70p 44246
23/09/2019 79.30p 81.88p 77.70p 77.70p 51221
20/09/2019 74.20p 80.70p 74.20p 79.70p 573779
19/09/2019 82.60p 82.60p 75.31p 77.90p 41049
18/09/2019 82.10p 83.70p 76.90p 78.40p 68417
17/09/2019 82.10p 83.90p 76.60p 79.30p 31130
16/09/2019 81.00p 81.00p 78.26p 78.40p 47247
13/09/2019 82.60p 85.90p 78.80p 80.00p 116601
12/09/2019 83.80p 83.80p 78.10p 82.00p 136142
11/09/2019 78.60p 81.70p 75.60p 81.70p 142785
10/09/2019 73.00p 76.60p 71.25p 76.60p 176480
09/09/2019 72.90p 73.00p 72.28p 73.00p 32163
06/09/2019 69.80p 73.60p 67.35p 73.60p 91080
05/09/2019 69.70p 71.00p 68.20p 71.00p 63068
04/09/2019 67.20p 70.00p 67.20p 69.50p 58873
03/09/2019 69.50p 70.60p 68.04p 69.00p 29808
02/09/2019 69.00p 69.90p 66.74p 69.50p 90208
30/08/2019 70.20p 71.00p 69.38p 69.50p 56756
29/08/2019 69.60p 71.10p 68.18p 70.00p 43275
28/08/2019 69.10p 70.00p 66.20p 69.00p 48053
27/08/2019 69.50p 69.50p 65.80p 66.00p 158976
23/08/2019 65.50p 70.80p 63.80p 66.00p 124119

*Close Price adjusted for both dividends and splits