AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/01/2017 157.10p 162.20p 157.10p 162.20p 340306
20/01/2017 156.00p 161.14p 156.00p 158.60p 1608801
19/01/2017 162.50p 162.50p 155.36p 159.80p 140805
18/01/2017 161.30p 161.40p 156.40p 160.00p 562255
17/01/2017 161.50p 163.00p 158.00p 163.00p 838961
16/01/2017 161.30p 164.90p 156.10p 160.00p 539517
13/01/2017 161.00p 165.00p 155.00p 158.50p 695992
12/01/2017 178.00p 178.00p 156.30p 162.30p 2255455
11/01/2017 185.60p 190.58p 182.50p 184.30p 348150
10/01/2017 180.80p 186.20p 178.00p 181.20p 390932
09/01/2017 180.50p 186.40p 176.20p 181.50p 359655
06/01/2017 183.20p 183.61p 177.50p 180.00p 211862
05/01/2017 175.80p 184.70p 173.95p 180.40p 233449
04/01/2017 180.00p 182.46p 178.10p 178.10p 167803
03/01/2017 180.10p 183.40p 173.28p 181.60p 337706
30/12/2016 192.30p 192.30p 181.40p 181.40p 61737
29/12/2016 189.60p 189.60p 185.80p 188.00p 137916
28/12/2016 185.00p 188.60p 183.50p 187.30p 63131
23/12/2016 181.60p 184.46p 181.60p 183.50p 42641
22/12/2016 183.00p 184.60p 182.50p 184.40p 102732
21/12/2016 179.60p 183.80p 179.40p 181.00p 115229
20/12/2016 181.50p 184.00p 179.10p 184.00p 84109
19/12/2016 181.80p 184.69p 176.60p 184.00p 234224
16/12/2016 185.00p 185.00p 180.00p 183.00p 315139
15/12/2016 185.00p 185.00p 179.90p 184.00p 343945
14/12/2016 183.20p 185.00p 180.93p 184.00p 258742
13/12/2016 185.00p 185.00p 180.20p 184.00p 198628
12/12/2016 185.90p 185.90p 180.30p 184.00p 216527
09/12/2016 176.00p 186.10p 172.90p 186.10p 1440834
08/12/2016 176.50p 183.90p 170.70p 175.00p 832929
07/12/2016 175.00p 177.90p 171.50p 175.00p 143745
06/12/2016 170.10p 175.00p 170.00p 174.80p 1697409
05/12/2016 177.20p 180.00p 172.20p 172.20p 165471
02/12/2016 173.70p 175.00p 169.50p 173.00p 141437
01/12/2016 172.00p 175.00p 166.10p 171.10p 337588
30/11/2016 166.30p 171.00p 165.80p 171.00p 341360
29/11/2016 168.50p 171.90p 161.30p 162.40p 294314
28/11/2016 165.00p 175.00p 161.80p 171.00p 435610
25/11/2016 165.00p 166.90p 161.60p 165.00p 139871
24/11/2016 165.00p 168.05p 161.60p 164.00p 155629
23/11/2016 170.50p 170.50p 164.30p 168.00p 134048
22/11/2016 164.00p 175.00p 160.78p 168.50p 454713
21/11/2016 160.00p 174.03p 159.14p 168.00p 244456
18/11/2016 165.10p 173.54p 161.10p 164.00p 181601
17/11/2016 154.30p 163.00p 154.30p 162.00p 162344
16/11/2016 163.00p 163.16p 155.98p 157.70p 268662
15/11/2016 165.00p 165.00p 162.00p 163.00p 130936
14/11/2016 169.00p 170.80p 157.37p 162.60p 177890
11/11/2016 173.80p 173.80p 166.10p 169.70p 140734
10/11/2016 168.00p 171.70p 158.67p 166.10p 199862
09/11/2016 166.20p 174.80p 161.10p 164.00p 215731
08/11/2016 173.70p 175.80p 158.40p 159.00p 112410
07/11/2016 168.70p 172.00p 165.00p 168.30p 97237
04/11/2016 167.40p 174.00p 161.10p 168.60p 63168
03/11/2016 163.70p 172.20p 163.70p 168.50p 178904
02/11/2016 160.80p 165.00p 157.90p 160.30p 86661
01/11/2016 161.70p 166.37p 156.30p 163.60p 93992
31/10/2016 161.20p 167.81p 156.30p 157.60p 486465
28/10/2016 167.80p 168.00p 158.40p 163.00p 169400
27/10/2016 168.00p 168.00p 160.70p 167.00p 330333
26/10/2016 167.00p 169.10p 162.00p 164.00p 200610
25/10/2016 172.00p 174.30p 166.50p 166.50p 379551
24/10/2016 178.40p 179.44p 169.50p 174.10p 184256
21/10/2016 185.10p 185.10p 172.40p 175.60p 77516
20/10/2016 179.50p 186.50p 178.20p 180.00p 79274
19/10/2016 181.40p 184.37p 173.60p 180.30p 309967
18/10/2016 183.60p 185.00p 179.28p 182.40p 367163
17/10/2016 181.10p 184.60p 180.00p 180.80p 80412
14/10/2016 171.90p 184.90p 171.90p 180.50p 91502
13/10/2016 184.70p 184.70p 178.56p 180.00p 224633
12/10/2016 181.40p 181.40p 174.53p 180.00p 207609
11/10/2016 175.70p 182.10p 170.42p 182.10p 203064
10/10/2016 170.40p 180.40p 169.00p 178.00p 1088906
07/10/2016 170.30p 180.90p 168.10p 172.10p 1257547
06/10/2016 173.00p 175.30p 168.00p 173.90p 196709
05/10/2016 169.60p 175.00p 169.60p 170.30p 783599
04/10/2016 173.40p 175.50p 165.84p 172.90p 665314
03/10/2016 165.30p 174.30p 165.30p 170.40p 986844
30/09/2016 162.40p 174.50p 161.10p 169.00p 511058
29/09/2016 163.40p 168.30p 156.90p 168.30p 209778
28/09/2016 160.00p 162.10p 157.30p 159.20p 117373
27/09/2016 166.00p 166.00p 156.40p 159.00p 159567
26/09/2016 160.00p 168.50p 160.00p 163.40p 101782
23/09/2016 163.80p 165.00p 158.90p 160.70p 179850
22/09/2016 168.00p 168.00p 159.80p 167.10p 128916
21/09/2016 160.90p 167.90p 160.10p 165.80p 163693
20/09/2016 162.70p 162.70p 156.00p 157.50p 69420
19/09/2016 163.90p 164.81p 159.40p 163.00p 44116
16/09/2016 168.00p 168.00p 160.90p 165.00p 276596
15/09/2016 161.40p 165.52p 160.00p 164.30p 95259
14/09/2016 166.10p 166.80p 163.20p 165.00p 120091
13/09/2016 157.70p 164.10p 157.70p 162.30p 170119
12/09/2016 160.00p 164.60p 158.20p 161.20p 93923
09/09/2016 165.00p 168.90p 157.52p 163.70p 316665
08/09/2016 169.00p 173.22p 166.20p 169.00p 371008
07/09/2016 166.30p 174.90p 166.30p 169.30p 122825
06/09/2016 167.00p 172.00p 165.70p 170.90p 65169
05/09/2016 172.70p 176.00p 169.90p 170.90p 35955
02/09/2016 169.70p 177.90p 167.20p 172.00p 225684
01/09/2016 169.80p 175.20p 169.80p 174.50p 277842
31/08/2016 170.00p 175.20p 166.25p 175.00p 233290
30/08/2016 165.60p 176.30p 165.60p 175.00p 196690
26/08/2016 167.00p 174.00p 167.00p 172.80p 61516
25/08/2016 167.20p 170.20p 161.90p 170.20p 428146
24/08/2016 165.70p 166.70p 163.00p 166.00p 338153
23/08/2016 159.70p 166.00p 159.70p 161.90p 190556
22/08/2016 155.00p 158.90p 155.00p 158.90p 17754
19/08/2016 155.00p 159.62p 155.00p 158.10p 89901
18/08/2016 160.00p 160.00p 155.00p 156.90p 74886
17/08/2016 155.00p 157.00p 148.82p 155.90p 212525
16/08/2016 159.30p 160.00p 155.00p 156.20p 92676
15/08/2016 153.00p 158.58p 152.07p 156.90p 203052
12/08/2016 150.00p 160.70p 148.40p 152.90p 379726
11/08/2016 150.10p 150.10p 144.00p 147.90p 78449
10/08/2016 150.00p 150.00p 144.90p 148.00p 193282
09/08/2016 147.60p 149.20p 142.70p 147.40p 418408
08/08/2016 142.30p 144.50p 142.30p 143.50p 135683
05/08/2016 144.00p 146.40p 137.57p 144.30p 297597
04/08/2016 142.10p 147.60p 142.10p 144.90p 194449
03/08/2016 142.00p 146.00p 142.00p 145.00p 108094
02/08/2016 138.90p 147.00p 138.40p 144.00p 337373
01/08/2016 150.00p 150.10p 142.00p 142.30p 259034
29/07/2016 147.00p 149.80p 147.00p 147.00p 292409
28/07/2016 152.50p 152.50p 144.00p 147.00p 316922
27/07/2016 151.50p 153.40p 146.47p 149.60p 314532
26/07/2016 155.70p 155.85p 150.60p 151.50p 470543
25/07/2016 148.40p 154.30p 148.32p 153.20p 297322
22/07/2016 149.90p 149.90p 146.10p 149.00p 384421
21/07/2016 139.00p 149.40p 139.00p 147.60p 4530293
20/07/2016 139.40p 139.40p 132.60p 134.40p 574683
19/07/2016 135.00p 137.70p 133.16p 135.30p 2123131
18/07/2016 139.00p 139.00p 135.00p 136.40p 770442
15/07/2016 134.00p 136.60p 134.00p 135.00p 389863
14/07/2016 142.50p 142.50p 135.00p 138.00p 233828
13/07/2016 143.70p 143.70p 135.26p 140.00p 747438
12/07/2016 145.10p 145.10p 138.60p 140.40p 254976
11/07/2016 141.60p 145.80p 140.30p 141.20p 279763
08/07/2016 137.10p 142.20p 137.10p 139.00p 331868
07/07/2016 141.40p 143.30p 138.10p 142.00p 125896
06/07/2016 137.00p 141.70p 135.00p 141.40p 770356
05/07/2016 152.30p 152.30p 128.80p 137.80p 1152561
04/07/2016 145.00p 150.00p 140.00p 147.30p 221156
01/07/2016 138.20p 149.20p 137.70p 142.50p 222244
30/06/2016 146.00p 148.80p 133.90p 140.00p 561119
29/06/2016 136.60p 146.20p 136.10p 145.00p 616943
28/06/2016 125.00p 138.60p 125.00p 135.00p 458442
27/06/2016 145.00p 147.10p 119.60p 120.50p 1531406
24/06/2016 142.00p 157.20p 141.00p 146.40p 608283
23/06/2016 164.60p 176.10p 153.79p 158.00p 291093
22/06/2016 162.00p 163.99p 155.80p 160.00p 209333
21/06/2016 154.10p 161.10p 154.10p 161.10p 136008
20/06/2016 154.00p 160.80p 151.70p 158.10p 124199
17/06/2016 145.10p 158.80p 145.10p 156.30p 796857
16/06/2016 145.10p 149.70p 144.97p 149.00p 321449
15/06/2016 151.00p 154.00p 140.20p 146.80p 764581
14/06/2016 150.40p 153.50p 148.22p 151.40p 482216
13/06/2016 154.80p 157.00p 151.00p 155.00p 478140
10/06/2016 163.00p 163.00p 156.30p 157.60p 4877644
09/06/2016 157.00p 161.90p 150.69p 159.70p 481010
08/06/2016 167.00p 168.91p 154.90p 158.00p 603471
07/06/2016 170.00p 172.90p 166.97p 167.10p 138839
06/06/2016 170.50p 176.50p 168.00p 170.00p 346279
03/06/2016 171.00p 177.00p 168.03p 175.00p 543013
02/06/2016 163.80p 174.00p 162.00p 174.00p 435948
01/06/2016 172.00p 172.00p 165.50p 168.00p 118107
31/05/2016 173.00p 176.00p 168.20p 170.00p 779494
27/05/2016 166.00p 170.00p 166.00p 170.00p 79097
26/05/2016 173.00p 173.00p 168.10p 169.90p 54224
25/05/2016 170.00p 172.40p 165.37p 171.00p 202717
24/05/2016 166.40p 175.00p 164.60p 175.00p 154242
23/05/2016 170.00p 171.10p 167.00p 170.00p 374650
20/05/2016 165.00p 173.00p 164.54p 169.50p 182416
19/05/2016 168.20p 172.60p 164.50p 172.60p 184868
18/05/2016 166.50p 170.13p 165.30p 170.00p 686181
17/05/2016 166.60p 170.00p 162.50p 170.00p 221567
16/05/2016 170.50p 171.30p 161.00p 163.00p 106364
13/05/2016 170.20p 170.20p 166.00p 166.90p 157682
12/05/2016 169.00p 176.10p 166.90p 166.90p 174905
11/05/2016 174.80p 174.80p 169.80p 171.50p 99034
10/05/2016 177.00p 177.00p 169.80p 172.50p 208358
09/05/2016 173.80p 176.90p 170.00p 173.10p 126563
06/05/2016 172.00p 178.10p 169.90p 174.00p 223572
05/05/2016 182.90p 182.90p 170.80p 175.80p 139127
04/05/2016 182.90p 185.25p 179.00p 180.00p 102356
03/05/2016 181.40p 185.00p 169.70p 180.00p 126633
29/04/2016 179.90p 189.30p 179.00p 182.30p 1097871
28/04/2016 187.00p 189.90p 182.40p 185.00p 395412
27/04/2016 187.00p 187.00p 180.80p 187.00p 141957
26/04/2016 181.00p 187.00p 178.60p 184.70p 536410
25/04/2016 177.00p 180.90p 175.30p 177.50p 143467
22/04/2016 169.60p 180.90p 169.60p 174.50p 359439
21/04/2016 170.40p 173.90p 169.00p 171.50p 156278
20/04/2016 174.00p 174.00p 168.88p 173.90p 294315
19/04/2016 168.80p 174.00p 166.80p 169.90p 5011185
18/04/2016 169.90p 170.00p 167.70p 168.10p 126724
15/04/2016 169.20p 170.90p 161.90p 169.00p 97768
14/04/2016 163.40p 166.90p 163.00p 165.90p 78565
13/04/2016 163.80p 169.90p 162.27p 166.90p 171243
12/04/2016 167.00p 173.70p 157.00p 161.80p 352152
11/04/2016 172.50p 177.10p 170.00p 170.10p 64936

*Close Price adjusted for both dividends and splits