AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/08/2019 67.00p 68.50p 66.00p 68.00p 40324
21/08/2019 69.00p 69.70p 64.00p 67.50p 119121
20/08/2019 69.30p 70.80p 69.12p 69.30p 33738
19/08/2019 68.20p 71.40p 66.73p 69.40p 88414
16/08/2019 71.00p 71.00p 70.00p 70.00p 106841
15/08/2019 69.00p 71.50p 69.00p 70.00p 19880
14/08/2019 70.00p 72.90p 70.00p 71.40p 83817
13/08/2019 68.00p 71.90p 68.00p 71.00p 53548
12/08/2019 68.60p 72.75p 68.00p 71.30p 131425
09/08/2019 74.80p 74.80p 69.70p 70.40p 112816
08/08/2019 74.40p 74.40p 71.06p 72.00p 79284
07/08/2019 72.80p 75.00p 70.40p 70.40p 43784
06/08/2019 70.00p 72.40p 70.00p 72.40p 52989
05/08/2019 69.90p 71.90p 69.30p 71.00p 81360
02/08/2019 69.30p 71.93p 69.30p 70.30p 39452
01/08/2019 72.20p 72.90p 71.10p 72.50p 73385
31/07/2019 73.50p 74.50p 73.10p 73.10p 48614
30/07/2019 73.40p 75.40p 72.40p 74.20p 47502
29/07/2019 73.70p 74.30p 72.20p 73.50p 32836
26/07/2019 73.70p 73.70p 71.89p 72.50p 36705
25/07/2019 77.10p 78.20p 72.10p 74.00p 131934
24/07/2019 75.90p 75.90p 73.10p 74.00p 44057
23/07/2019 73.60p 74.60p 70.00p 72.80p 490241
22/07/2019 75.10p 76.71p 72.50p 74.00p 49948
19/07/2019 75.00p 76.90p 73.30p 74.30p 82418
18/07/2019 77.20p 79.00p 74.51p 76.00p 81407
17/07/2019 75.10p 79.10p 74.20p 76.70p 128895
16/07/2019 73.70p 78.50p 73.70p 77.70p 147540
15/07/2019 70.00p 76.20p 69.90p 75.00p 168466
12/07/2019 70.90p 72.63p 70.00p 71.00p 129777
11/07/2019 70.00p 72.40p 70.00p 71.70p 62121
10/07/2019 69.00p 71.90p 69.00p 70.80p 310692
09/07/2019 72.30p 72.30p 68.80p 71.60p 93321
08/07/2019 73.50p 73.50p 69.80p 69.90p 111485
05/07/2019 73.80p 73.80p 69.00p 70.40p 116103
04/07/2019 71.00p 71.00p 69.40p 70.90p 128072
03/07/2019 69.20p 71.60p 68.62p 70.00p 131180
02/07/2019 74.60p 74.60p 69.20p 71.00p 151723
01/07/2019 70.50p 73.70p 70.35p 73.30p 323620
28/06/2019 75.00p 77.20p 70.43p 72.80p 236256
27/06/2019 75.00p 77.10p 75.00p 75.00p 170087
26/06/2019 77.50p 79.00p 75.00p 75.00p 241492
25/06/2019 75.00p 78.41p 74.70p 75.00p 503719
24/06/2019 81.40p 83.70p 75.20p 76.00p 496190
21/06/2019 79.60p 83.10p 76.10p 81.60p 504422
20/06/2019 74.30p 76.40p 74.20p 75.00p 1185251
19/06/2019 76.00p 78.50p 71.00p 74.80p 367997
18/06/2019 77.90p 79.50p 75.10p 75.50p 1064454
17/06/2019 81.20p 82.70p 75.70p 78.20p 256057
14/06/2019 79.90p 80.90p 78.60p 79.10p 323579
13/06/2019 83.10p 83.24p 78.40p 79.00p 3268997
12/06/2019 82.00p 85.28p 82.00p 83.00p 259412
11/06/2019 90.40p 91.60p 82.60p 84.20p 248759
10/06/2019 87.00p 92.10p 87.00p 87.80p 739179
07/06/2019 93.30p 93.30p 89.20p 90.20p 142321
06/06/2019 92.30p 94.71p 90.70p 91.00p 2542182
05/06/2019 101.00p 102.20p 93.20p 93.20p 245570
04/06/2019 110.00p 110.00p 99.70p 100.00p 437592
03/06/2019 110.40p 113.80p 108.00p 110.00p 88293
31/05/2019 114.80p 115.80p 110.00p 111.40p 41094
30/05/2019 111.00p 117.60p 111.00p 111.00p 56123
29/05/2019 118.40p 118.40p 110.60p 113.00p 85997
28/05/2019 112.20p 115.20p 108.40p 115.20p 2516040
24/05/2019 109.60p 109.60p 107.40p 108.80p 51019
23/05/2019 109.60p 109.60p 105.00p 107.80p 24888
22/05/2019 111.80p 111.80p 104.80p 108.40p 122963
21/05/2019 106.20p 108.00p 103.80p 107.60p 50927
20/05/2019 101.20p 108.00p 98.45p 104.00p 118423
17/05/2019 106.40p 109.40p 106.00p 106.00p 63686
16/05/2019 108.20p 110.40p 105.20p 109.80p 147921
15/05/2019 108.80p 112.20p 108.80p 110.60p 87138
14/05/2019 108.40p 111.00p 108.40p 109.80p 152247
13/05/2019 107.40p 111.80p 107.40p 110.00p 716602
10/05/2019 107.40p 110.80p 107.40p 110.60p 89771
09/05/2019 103.00p 111.00p 103.00p 110.00p 167747
08/05/2019 102.40p 108.20p 102.20p 108.00p 808544
07/05/2019 106.00p 106.00p 99.80p 103.80p 101289
03/05/2019 103.40p 105.20p 101.20p 102.00p 277976
02/05/2019 106.20p 107.00p 103.40p 104.40p 109913
01/05/2019 108.00p 108.60p 106.20p 107.40p 147499
30/04/2019 108.40p 108.40p 103.92p 108.00p 471495
29/04/2019 110.00p 110.00p 101.80p 104.00p 80197
26/04/2019 110.00p 110.00p 102.40p 105.20p 130958
25/04/2019 110.00p 110.00p 103.00p 105.40p 133558
24/04/2019 102.00p 107.00p 100.25p 105.60p 925649
23/04/2019 95.50p 102.00p 95.50p 101.20p 4040299
18/04/2019 99.10p 100.03p 99.00p 99.00p 45296
17/04/2019 101.60p 101.80p 96.70p 98.30p 71995
16/04/2019 95.50p 99.80p 95.50p 97.50p 65313
15/04/2019 98.00p 102.00p 95.50p 96.20p 156185
12/04/2019 100.00p 100.00p 97.00p 98.10p 15034076
11/04/2019 102.00p 102.20p 97.20p 97.20p 80003
10/04/2019 99.50p 101.20p 96.80p 97.70p 92528
09/04/2019 96.20p 98.81p 95.50p 98.30p 640541
08/04/2019 99.20p 99.20p 95.50p 97.40p 141819
05/04/2019 94.20p 100.20p 93.80p 97.60p 159200
04/04/2019 94.00p 95.11p 86.68p 91.50p 359006
03/04/2019 97.10p 97.50p 93.40p 97.00p 174019
02/04/2019 97.90p 98.20p 95.70p 97.20p 198174
01/04/2019 100.40p 103.80p 94.70p 96.10p 256217
29/03/2019 100.00p 100.60p 94.70p 98.40p 308590
28/03/2019 95.00p 100.00p 95.00p 99.90p 130605
27/03/2019 102.20p 104.38p 99.30p 99.30p 175883
26/03/2019 108.20p 108.20p 100.80p 102.40p 108680
25/03/2019 108.00p 108.40p 102.78p 103.40p 70334
22/03/2019 107.40p 107.40p 102.20p 103.20p 36525
21/03/2019 101.20p 104.60p 101.20p 104.00p 108068
20/03/2019 107.00p 108.85p 103.80p 103.80p 301267
19/03/2019 106.00p 107.00p 102.00p 106.00p 204061
18/03/2019 104.40p 104.40p 99.90p 102.00p 195575
15/03/2019 108.00p 108.00p 100.80p 100.80p 1883867
14/03/2019 106.20p 107.80p 103.20p 105.00p 126524
13/03/2019 104.40p 105.20p 102.40p 105.20p 135576
12/03/2019 100.20p 105.40p 100.20p 101.20p 98162
11/03/2019 106.40p 106.40p 100.60p 104.20p 81222
08/03/2019 100.40p 103.40p 100.00p 103.40p 69251
07/03/2019 99.00p 103.00p 99.00p 102.20p 176394
06/03/2019 106.00p 106.00p 100.60p 100.60p 111848
05/03/2019 99.60p 102.60p 99.60p 101.20p 165581
04/03/2019 100.80p 104.80p 99.39p 102.60p 102175
01/03/2019 104.00p 104.00p 99.75p 100.60p 46379
28/02/2019 105.20p 105.20p 99.40p 100.80p 651072
27/02/2019 96.60p 102.00p 96.60p 100.60p 83019
26/02/2019 101.40p 102.00p 100.00p 101.40p 105953
25/02/2019 100.20p 103.42p 99.20p 100.80p 145614
22/02/2019 105.20p 105.40p 99.74p 104.00p 264479
21/02/2019 104.00p 104.00p 100.00p 100.80p 86828
20/02/2019 96.80p 107.00p 96.80p 101.60p 80523
19/02/2019 99.00p 105.40p 99.00p 101.60p 76098
18/02/2019 99.00p 104.60p 99.00p 103.60p 112060
15/02/2019 110.20p 110.20p 101.60p 102.00p 82603
14/02/2019 99.60p 107.40p 99.60p 105.20p 280127
13/02/2019 96.90p 105.00p 96.90p 104.00p 405715
12/02/2019 99.50p 103.80p 99.50p 101.00p 501734
11/02/2019 105.60p 109.60p 100.00p 100.00p 260310
08/02/2019 106.60p 109.60p 103.00p 103.00p 207022
07/02/2019 109.20p 114.00p 107.60p 107.60p 244756
06/02/2019 108.00p 116.00p 108.00p 112.00p 155209
05/02/2019 108.00p 114.60p 107.38p 111.80p 365146
04/02/2019 110.60p 114.20p 109.60p 112.00p 273814
01/02/2019 121.80p 121.80p 114.00p 114.00p 122051
31/01/2019 122.80p 126.07p 117.80p 119.00p 195404
30/01/2019 125.00p 127.40p 123.60p 124.80p 139491
29/01/2019 125.40p 126.80p 125.40p 126.80p 191341
28/01/2019 125.80p 127.40p 125.60p 126.60p 205158
25/01/2019 131.80p 131.80p 127.00p 127.00p 44888
24/01/2019 127.60p 131.40p 127.20p 128.40p 82043
23/01/2019 127.00p 130.60p 127.00p 129.20p 78569
22/01/2019 127.00p 133.00p 127.00p 131.00p 222810
21/01/2019 133.00p 133.23p 125.40p 127.00p 65366
18/01/2019 134.20p 134.20p 127.00p 127.00p 19631
17/01/2019 135.60p 136.60p 126.00p 128.60p 47202
16/01/2019 126.00p 131.80p 126.00p 129.60p 150035
15/01/2019 130.00p 130.80p 127.46p 129.00p 805143
14/01/2019 125.00p 130.00p 125.00p 128.20p 33359
11/01/2019 131.00p 131.40p 125.20p 126.40p 738709
10/01/2019 131.00p 131.00p 124.00p 124.20p 265497
09/01/2019 124.00p 129.00p 124.00p 128.80p 215937
08/01/2019 128.00p 130.00p 127.40p 129.00p 187261
07/01/2019 128.20p 130.00p 127.00p 129.00p 206684
04/01/2019 126.60p 130.20p 122.60p 125.00p 402861
03/01/2019 128.00p 130.40p 124.60p 130.40p 118618
02/01/2019 130.00p 130.00p 123.40p 126.20p 627029
31/12/2018 130.00p 130.00p 123.18p 128.40p 45019
28/12/2018 130.00p 130.00p 124.80p 126.00p 205773
27/12/2018 119.40p 129.00p 119.40p 128.60p 431449
24/12/2018 122.60p 128.20p 122.60p 123.80p 45340
21/12/2018 127.60p 129.60p 122.80p 122.80p 968865
20/12/2018 121.60p 130.00p 121.60p 129.00p 287997
19/12/2018 123.20p 127.20p 120.39p 125.60p 72637
18/12/2018 127.00p 127.60p 122.00p 122.00p 228811
17/12/2018 129.00p 129.20p 124.40p 127.00p 271394
14/12/2018 128.60p 128.80p 122.80p 127.80p 251698
13/12/2018 128.60p 128.60p 122.20p 125.80p 146342
12/12/2018 126.00p 127.00p 121.20p 127.00p 477320
11/12/2018 121.00p 128.80p 121.00p 126.00p 231950
10/12/2018 129.80p 129.80p 122.60p 123.00p 419019
07/12/2018 127.80p 129.00p 122.60p 124.00p 483744
06/12/2018 125.40p 125.40p 120.80p 122.00p 272136
05/12/2018 125.00p 125.80p 122.80p 125.20p 91841
04/12/2018 121.00p 126.20p 120.80p 126.20p 238085
03/12/2018 121.60p 128.60p 121.60p 125.60p 155571
30/11/2018 121.00p 126.00p 121.00p 122.40p 151042
29/11/2018 129.60p 129.60p 121.20p 123.00p 141050
28/11/2018 134.00p 134.00p 121.20p 125.20p 762275
27/11/2018 130.00p 135.00p 123.33p 129.60p 213600
26/11/2018 125.00p 127.40p 119.20p 124.20p 289050
23/11/2018 123.60p 125.20p 121.00p 123.00p 57831
22/11/2018 132.00p 132.62p 117.20p 121.00p 84038
21/11/2018 120.60p 130.40p 118.40p 130.40p 210714
20/11/2018 122.40p 122.40p 108.20p 117.00p 523811
19/11/2018 130.20p 130.20p 122.20p 124.20p 132853

*Close Price adjusted for both dividends and splits