AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/05/2021 251.00p 260.68p 251.00p 259.60p 326021
21/05/2021 251.00p 257.80p 251.00p 254.00p 374619
20/05/2021 263.00p 265.40p 253.20p 255.40p 283691
19/05/2021 255.00p 255.00p 248.00p 253.20p 508416
18/05/2021 262.20p 262.20p 249.40p 251.20p 652643
17/05/2021 250.00p 259.20p 249.40p 250.60p 480220
14/05/2021 255.40p 263.00p 246.60p 254.00p 382111
13/05/2021 250.00p 251.20p 240.03p 247.40p 859642
12/05/2021 247.00p 255.40p 243.60p 253.40p 1213818
11/05/2021 250.00p 253.40p 243.60p 248.20p 605470
10/05/2021 255.00p 259.20p 249.60p 250.20p 737883
07/05/2021 252.60p 254.60p 242.65p 254.60p 861202
06/05/2021 252.60p 257.00p 238.24p 244.00p 1514935
05/05/2021 271.00p 272.20p 247.80p 252.40p 1115908
04/05/2021 269.20p 277.62p 258.00p 258.80p 1060594
03/05/2021 293.60p 293.60p 264.51p 278.00p 1140459
30/04/2021 293.60p 293.60p 264.51p 278.00p 1140459
29/04/2021 295.60p 302.80p 279.20p 280.80p 544629
28/04/2021 302.40p 302.40p 280.20p 284.00p 538045
27/04/2021 290.20p 295.00p 283.06p 292.20p 401730
26/04/2021 276.40p 290.40p 276.40p 288.20p 757084
23/04/2021 303.20p 308.80p 284.66p 287.20p 424401
22/04/2021 294.20p 297.20p 283.45p 295.20p 512498
21/04/2021 280.00p 293.28p 280.00p 284.40p 558331
20/04/2021 296.40p 301.40p 286.60p 290.00p 670269
19/04/2021 325.80p 325.80p 296.20p 297.40p 933775
16/04/2021 330.00p 330.00p 311.20p 313.20p 556514
15/04/2021 324.80p 329.75p 314.71p 323.60p 484091
14/04/2021 325.60p 331.35p 317.60p 317.60p 318503
13/04/2021 310.00p 326.60p 309.98p 324.20p 509618
12/04/2021 313.80p 326.60p 310.00p 310.80p 410727
09/04/2021 338.00p 339.02p 324.80p 328.00p 460709
08/04/2021 330.80p 336.60p 322.20p 332.40p 513550
07/04/2021 310.00p 327.60p 310.00p 323.20p 672970
06/04/2021 305.00p 315.00p 304.90p 314.40p 506196
02/04/2021 285.00p 306.00p 285.00p 305.00p 532908
01/04/2021 285.00p 306.00p 285.00p 305.00p 532908
31/03/2021 307.50p 307.50p 289.50p 294.50p 450908
30/03/2021 304.00p 309.00p 292.00p 296.50p 294640
29/03/2021 303.00p 309.50p 298.50p 298.50p 321043
26/03/2021 286.50p 304.00p 286.50p 304.00p 296547
25/03/2021 289.00p 297.50p 288.50p 296.50p 343064
24/03/2021 297.00p 310.00p 292.50p 297.00p 489826
23/03/2021 313.50p 325.50p 305.00p 305.50p 335649
22/03/2021 312.50p 322.50p 308.50p 320.50p 620836
19/03/2021 300.50p 310.50p 299.00p 310.50p 1278967
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

*Close Price adjusted for both dividends and splits