AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2024 107.00p 112.00p 105.80p 106.00p 151057
03/12/2024 106.80p 112.60p 105.93p 106.60p 250114
02/12/2024 107.00p 112.20p 106.60p 107.00p 118678
29/11/2024 106.80p 110.00p 105.80p 106.80p 292325
28/11/2024 109.00p 109.80p 106.80p 106.80p 299757
27/11/2024 109.20p 113.20p 108.40p 108.40p 134848
26/11/2024 112.40p 112.60p 107.20p 108.80p 699388
25/11/2024 103.00p 110.40p 103.00p 109.60p 490733
22/11/2024 103.00p 107.40p 103.00p 105.80p 101633
21/11/2024 103.20p 106.60p 103.20p 105.80p 133965
20/11/2024 106.40p 106.40p 103.20p 103.20p 93563
19/11/2024 107.80p 108.00p 103.20p 105.00p 138182
18/11/2024 103.00p 107.40p 103.00p 105.40p 201212
15/11/2024 104.60p 107.00p 103.00p 105.60p 113624
14/11/2024 103.80p 105.68p 103.60p 105.00p 177822
13/11/2024 104.60p 105.20p 103.20p 103.80p 148451
12/11/2024 104.00p 108.60p 103.60p 104.20p 222565
11/11/2024 106.40p 108.39p 104.20p 107.20p 167156
08/11/2024 105.60p 107.20p 104.96p 106.40p 70718
07/11/2024 106.00p 106.00p 103.40p 105.80p 164931
06/11/2024 108.00p 108.00p 103.00p 105.00p 228493
05/11/2024 107.00p 107.80p 103.80p 104.00p 683648
04/11/2024 108.00p 108.00p 105.40p 106.60p 237703
01/11/2024 110.00p 110.00p 105.60p 106.60p 244973
31/10/2024 113.00p 113.00p 107.00p 108.60p 189260
30/10/2024 114.00p 114.00p 106.80p 111.40p 170021
29/10/2024 112.00p 112.00p 107.80p 110.20p 180327
28/10/2024 112.00p 112.00p 107.81p 110.40p 204068
25/10/2024 111.00p 111.19p 105.40p 109.80p 772040
24/10/2024 105.60p 110.00p 105.56p 106.60p 70963
23/10/2024 112.80p 112.80p 105.90p 106.60p 186991
22/10/2024 108.20p 108.80p 106.20p 108.20p 1493043
21/10/2024 108.20p 113.40p 106.20p 106.40p 200701
18/10/2024 112.00p 112.00p 108.20p 108.80p 150623
17/10/2024 110.60p 111.40p 108.32p 109.00p 63931
16/10/2024 111.00p 113.40p 107.20p 110.40p 469950
15/10/2024 106.80p 109.40p 106.00p 107.80p 173271
14/10/2024 108.20p 109.20p 106.20p 108.40p 158895
11/10/2024 108.40p 111.80p 105.20p 107.00p 336376
10/10/2024 108.00p 111.80p 107.00p 108.80p 68500
09/10/2024 110.80p 111.80p 107.40p 108.20p 183096
08/10/2024 107.60p 112.80p 106.20p 108.80p 130191
07/10/2024 108.00p 110.00p 106.40p 107.80p 145139
04/10/2024 108.60p 113.00p 107.20p 108.60p 190134
03/10/2024 108.00p 112.80p 106.05p 107.00p 373772
02/10/2024 109.80p 112.80p 107.60p 107.60p 178606
01/10/2024 111.20p 113.00p 109.10p 109.60p 552813
30/09/2024 108.00p 112.40p 108.00p 112.40p 922495
27/09/2024 108.20p 109.80p 107.20p 109.80p 501217
26/09/2024 107.00p 109.03p 106.40p 108.40p 164142
25/09/2024 106.20p 109.40p 106.20p 106.80p 107773
24/09/2024 110.00p 110.00p 106.20p 106.80p 95801
23/09/2024 106.60p 110.60p 106.00p 106.60p 99608
20/09/2024 106.80p 110.20p 106.60p 106.60p 516583
19/09/2024 107.00p 112.00p 107.00p 107.20p 335953
18/09/2024 110.00p 111.80p 107.00p 107.00p 225388
17/09/2024 109.80p 112.60p 107.80p 108.00p 313171
16/09/2024 107.00p 109.20p 107.00p 109.20p 138253
13/09/2024 108.20p 110.60p 107.69p 109.60p 159107
12/09/2024 107.60p 112.60p 107.60p 108.20p 97990
11/09/2024 107.00p 109.20p 107.00p 107.40p 290852
10/09/2024 108.20p 109.60p 108.00p 108.60p 186790
09/09/2024 109.80p 110.40p 108.20p 109.60p 130529
06/09/2024 110.00p 114.40p 108.60p 109.00p 185267
05/09/2024 115.20p 115.80p 111.20p 112.80p 111015
04/09/2024 110.00p 115.00p 110.00p 113.40p 263313
03/09/2024 110.00p 115.00p 110.00p 114.00p 178538
02/09/2024 113.20p 115.20p 112.80p 114.00p 125114
30/08/2024 111.00p 114.65p 111.00p 114.00p 304943
29/08/2024 112.00p 114.40p 110.80p 112.20p 212631
28/08/2024 114.00p 116.01p 112.20p 113.60p 200084
27/08/2024 112.00p 116.00p 112.00p 113.80p 177440
23/08/2024 114.20p 117.60p 114.20p 115.00p 133659
22/08/2024 114.40p 116.40p 113.20p 114.00p 124169
21/08/2024 113.20p 117.40p 113.20p 115.40p 152938
20/08/2024 115.40p 117.20p 113.80p 113.80p 99038
19/08/2024 116.40p 117.20p 112.20p 115.20p 64612
16/08/2024 115.20p 116.84p 114.80p 115.00p 348559
15/08/2024 112.00p 117.43p 112.00p 115.00p 636963
14/08/2024 114.60p 116.40p 109.40p 116.40p 205959
13/08/2024 112.00p 113.20p 110.80p 113.20p 340862
12/08/2024 115.00p 115.00p 110.60p 112.00p 153115
09/08/2024 115.00p 115.00p 111.00p 112.00p 102765
08/08/2024 114.00p 114.00p 110.00p 110.60p 187767
07/08/2024 114.20p 114.20p 109.40p 112.00p 450632
06/08/2024 111.00p 114.60p 108.80p 112.00p 549915
05/08/2024 111.40p 114.80p 108.20p 109.80p 668839
02/08/2024 116.20p 118.60p 111.00p 114.20p 636475
01/08/2024 118.00p 119.60p 115.00p 116.80p 6360198
31/07/2024 114.20p 119.20p 114.20p 117.20p 234182
30/07/2024 116.20p 119.00p 116.00p 118.00p 265663
29/07/2024 116.80p 119.20p 115.00p 116.00p 330715
26/07/2024 115.40p 116.80p 113.00p 116.80p 326675
25/07/2024 113.40p 114.60p 111.20p 112.80p 286606
24/07/2024 113.60p 115.60p 113.00p 114.40p 413496
23/07/2024 114.40p 116.20p 113.20p 114.40p 91262
22/07/2024 113.60p 116.00p 113.00p 115.00p 330594
19/07/2024 116.60p 116.60p 113.00p 115.00p 125392
18/07/2024 115.00p 116.80p 113.76p 114.80p 357870
17/07/2024 114.20p 115.20p 112.60p 114.60p 330915
16/07/2024 115.40p 116.00p 114.00p 114.20p 239355
15/07/2024 116.00p 116.80p 113.60p 116.00p 408387
12/07/2024 118.00p 119.40p 115.69p 117.60p 234515
11/07/2024 119.00p 120.40p 115.67p 119.00p 282301
10/07/2024 120.00p 120.00p 118.00p 118.80p 482754
09/07/2024 117.80p 118.15p 116.40p 117.60p 621341
08/07/2024 118.40p 119.80p 116.60p 118.00p 1021265
05/07/2024 117.40p 120.00p 115.73p 118.60p 1552051
04/07/2024 116.40p 117.80p 115.40p 117.80p 544080
03/07/2024 110.20p 118.20p 110.20p 116.40p 1360754
02/07/2024 110.80p 115.60p 110.00p 115.60p 1164860
01/07/2024 112.80p 115.80p 108.80p 112.60p 435142
28/06/2024 115.40p 115.40p 108.80p 111.00p 554857
27/06/2024 117.40p 117.40p 109.80p 110.40p 628985
26/06/2024 112.00p 119.40p 111.00p 114.20p 3356585
25/06/2024 114.00p 115.41p 110.00p 113.00p 846802
24/06/2024 113.00p 114.00p 110.80p 113.60p 258750
21/06/2024 113.00p 113.00p 109.80p 111.60p 1011305
20/06/2024 112.40p 112.40p 109.60p 112.40p 329780
19/06/2024 110.00p 111.00p 106.40p 110.00p 549076
18/06/2024 110.00p 110.00p 106.60p 108.60p 293295
17/06/2024 103.80p 108.60p 102.20p 108.60p 497036
14/06/2024 102.00p 105.69p 102.00p 105.60p 233317
13/06/2024 106.60p 108.80p 105.60p 105.80p 153376
12/06/2024 106.00p 108.00p 104.60p 108.00p 341805
11/06/2024 111.40p 111.40p 104.80p 105.40p 984165
10/06/2024 112.40p 113.03p 108.40p 109.00p 455253
07/06/2024 111.00p 116.00p 111.00p 112.20p 289404
06/06/2024 115.00p 116.00p 112.40p 114.80p 217239
05/06/2024 115.00p 116.00p 113.39p 115.80p 609221
04/06/2024 108.80p 114.20p 108.80p 113.80p 169259
03/06/2024 113.40p 114.00p 111.60p 113.60p 419143
31/05/2024 114.00p 114.00p 110.00p 112.40p 847908
30/05/2024 108.20p 113.00p 107.20p 111.40p 971876
29/05/2024 112.00p 112.00p 106.40p 107.60p 312817
28/05/2024 109.00p 111.00p 105.20p 109.20p 445651
24/05/2024 110.00p 111.00p 106.88p 110.00p 261862
23/05/2024 112.00p 112.00p 108.60p 108.60p 247767
22/05/2024 107.80p 111.00p 105.00p 109.60p 547963
21/05/2024 109.00p 110.00p 105.00p 109.80p 307187
20/05/2024 109.00p 109.00p 106.20p 108.60p 216588
17/05/2024 110.00p 110.00p 106.20p 107.60p 122611
16/05/2024 110.00p 110.00p 107.74p 108.80p 141872
15/05/2024 109.00p 111.60p 108.00p 108.60p 603260
14/05/2024 106.00p 110.20p 105.00p 109.20p 767118
13/05/2024 109.00p 109.00p 102.40p 103.80p 266716
10/05/2024 107.40p 107.40p 104.00p 104.20p 173294
09/05/2024 109.00p 109.00p 103.60p 105.20p 364384
08/05/2024 109.00p 109.00p 106.00p 107.20p 166879
07/05/2024 110.00p 110.00p 103.60p 108.00p 242008
03/05/2024 107.00p 108.40p 102.80p 107.60p 216432
02/05/2024 107.00p 107.00p 102.00p 107.00p 372201
01/05/2024 103.80p 107.91p 102.40p 106.80p 149540
30/04/2024 105.60p 107.80p 104.99p 106.00p 349446
29/04/2024 106.00p 106.80p 103.06p 106.80p 300606
26/04/2024 105.00p 107.00p 104.62p 106.00p 182847
25/04/2024 104.00p 105.40p 103.40p 104.80p 160194
24/04/2024 101.60p 107.00p 101.60p 105.40p 341474
23/04/2024 103.20p 105.60p 102.13p 105.00p 347093
22/04/2024 105.00p 105.00p 101.00p 102.80p 107798
19/04/2024 104.00p 104.00p 102.00p 102.40p 93666
18/04/2024 105.00p 105.00p 103.40p 104.20p 200240
17/04/2024 108.00p 108.00p 103.40p 103.80p 138172
16/04/2024 104.20p 104.80p 102.80p 104.00p 181099
15/04/2024 111.00p 111.00p 104.20p 105.60p 327534
12/04/2024 108.00p 108.40p 106.20p 106.60p 213572
11/04/2024 108.00p 108.00p 106.20p 107.40p 322162
10/04/2024 108.00p 109.40p 103.20p 107.00p 468518
09/04/2024 102.20p 107.60p 102.20p 105.40p 2193936
08/04/2024 104.80p 108.00p 102.60p 104.60p 520231
05/04/2024 106.60p 107.13p 103.80p 105.80p 384432
04/04/2024 107.00p 109.00p 103.40p 107.00p 1103042
03/04/2024 104.40p 106.80p 103.16p 106.80p 1770701
02/04/2024 101.20p 104.80p 101.00p 104.20p 1199482
28/03/2024 94.10p 104.21p 93.37p 100.80p 3187958
27/03/2024 89.50p 90.85p 88.45p 89.85p 358260
26/03/2024 90.95p 91.00p 88.90p 90.45p 216778
25/03/2024 91.00p 92.85p 89.80p 89.80p 393371
22/03/2024 94.30p 95.95p 90.95p 91.25p 273336
21/03/2024 91.60p 95.10p 90.95p 93.90p 322376
20/03/2024 92.25p 92.25p 91.55p 91.25p 202717
19/03/2024 92.25p 94.95p 91.05p 91.55p 1652265
18/03/2024 94.60p 94.95p 90.05p 92.25p 2414758
15/03/2024 95.00p 95.00p 91.35p 91.35p 699815
14/03/2024 93.60p 95.00p 92.65p 92.70p 187627
13/03/2024 92.35p 94.95p 92.35p 93.70p 367470
12/03/2024 92.00p 93.95p 90.05p 93.05p 226646
11/03/2024 91.75p 93.40p 90.50p 91.95p 177987
08/03/2024 92.65p 93.00p 87.90p 92.75p 280563
07/03/2024 91.00p 92.30p 88.44p 90.55p 97337
06/03/2024 92.50p 93.00p 90.35p 90.50p 967152
05/03/2024 90.05p 90.70p 89.00p 90.70p 537502
04/03/2024 93.00p 94.70p 90.40p 91.40p 250688
01/03/2024 92.00p 95.00p 92.00p 94.70p 407481
29/02/2024 91.00p 94.00p 91.00p 92.85p 496324
28/02/2024 93.90p 93.95p 90.00p 90.95p 279037
27/02/2024 90.65p 92.50p 90.30p 92.00p 248333
26/02/2024 93.00p 94.70p 90.07p 90.65p 205504
23/02/2024 93.00p 93.95p 91.00p 91.45p 169599
22/02/2024 90.00p 93.45p 87.91p 92.60p 551059

*Close Price adjusted for both dividends and splits