AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
09/04/2018 124.00p 126.60p 121.80p 125.00p 248159
06/04/2018 109.60p 135.60p 109.60p 129.80p 1457718
05/04/2018 118.40p 118.40p 113.60p 114.80p 1561529
04/04/2018 115.00p 115.00p 112.00p 113.40p 429060
03/04/2018 115.00p 117.40p 110.20p 115.80p 353832
29/03/2018 120.00p 120.00p 111.20p 115.60p 353231
28/03/2018 116.00p 116.64p 110.40p 114.60p 149961
27/03/2018 121.80p 124.00p 113.80p 114.80p 337371
26/03/2018 126.00p 126.00p 117.60p 117.60p 236176
23/03/2018 130.00p 130.00p 124.40p 127.40p 281069
22/03/2018 128.80p 128.80p 124.80p 127.00p 164140
21/03/2018 133.40p 134.88p 125.04p 126.20p 180668
20/03/2018 140.60p 140.60p 130.20p 134.00p 203448
19/03/2018 133.00p 139.80p 133.00p 137.80p 83625
16/03/2018 143.80p 143.80p 136.20p 139.60p 650940
15/03/2018 144.40p 144.40p 135.40p 139.00p 467506
14/03/2018 140.00p 140.00p 137.24p 138.80p 214917
13/03/2018 142.40p 142.40p 137.20p 138.00p 144064
12/03/2018 141.80p 142.40p 135.60p 138.60p 105223
09/03/2018 138.60p 140.00p 135.00p 135.40p 204864
08/03/2018 136.20p 140.00p 133.00p 140.00p 219331
07/03/2018 138.00p 140.60p 132.40p 132.40p 329752
06/03/2018 139.60p 143.40p 137.00p 138.00p 127603
05/03/2018 140.00p 153.00p 136.80p 140.00p 435555
02/03/2018 137.60p 140.00p 136.80p 138.20p 74579
01/03/2018 139.40p 139.40p 137.20p 137.20p 62090
28/02/2018 136.60p 141.60p 136.60p 138.80p 102190
27/02/2018 142.00p 142.00p 136.48p 140.60p 71487
26/02/2018 142.00p 143.00p 136.00p 137.80p 109407
23/02/2018 125.40p 139.20p 125.40p 139.20p 348330
22/02/2018 131.00p 137.00p 131.00p 131.60p 101913
21/02/2018 135.00p 135.20p 127.80p 132.00p 125088
20/02/2018 127.60p 136.20p 127.60p 131.20p 80220
19/02/2018 127.40p 139.40p 127.40p 133.80p 59852
16/02/2018 128.40p 137.80p 123.86p 133.60p 218123
15/02/2018 129.00p 135.44p 129.00p 132.60p 26650
14/02/2018 132.00p 139.20p 132.00p 135.00p 267712
13/02/2018 141.00p 141.80p 134.60p 138.00p 105415
12/02/2018 137.00p 141.40p 132.60p 141.00p 63789
09/02/2018 132.40p 139.80p 132.40p 137.00p 67114
08/02/2018 130.00p 136.00p 128.80p 136.00p 116769
07/02/2018 128.40p 135.50p 128.40p 135.00p 233707
06/02/2018 130.40p 132.51p 126.60p 131.80p 80624
05/02/2018 133.00p 137.30p 129.80p 134.00p 250815
02/02/2018 134.20p 139.80p 129.60p 133.00p 221847
01/02/2018 146.00p 146.00p 139.60p 140.00p 171281
31/01/2018 146.80p 146.80p 138.80p 141.00p 300582
30/01/2018 138.40p 144.80p 138.04p 140.80p 212668
29/01/2018 138.20p 146.80p 137.00p 144.00p 106057
26/01/2018 146.00p 146.80p 144.11p 145.00p 176419
25/01/2018 147.80p 149.00p 144.07p 147.40p 413524
24/01/2018 146.40p 148.00p 140.20p 148.00p 1068031
23/01/2018 150.00p 150.00p 144.40p 147.40p 126786
22/01/2018 150.00p 150.00p 144.00p 145.60p 133307
19/01/2018 145.00p 148.00p 145.00p 145.20p 226274
18/01/2018 144.00p 145.00p 135.10p 145.00p 699995
17/01/2018 148.00p 148.00p 141.40p 141.40p 102169
16/01/2018 144.80p 146.00p 141.00p 141.40p 830099
15/01/2018 135.40p 146.00p 135.40p 143.20p 693142
12/01/2018 140.00p 145.21p 135.00p 141.40p 822226
11/01/2018 129.80p 146.20p 129.80p 141.00p 2178531
10/01/2018 131.60p 132.60p 117.00p 131.00p 183778
09/01/2018 124.00p 127.00p 122.70p 126.00p 172230
08/01/2018 120.00p 123.40p 118.52p 122.00p 727315
05/01/2018 117.60p 120.00p 114.97p 120.00p 144675
04/01/2018 114.00p 116.60p 108.53p 114.60p 506428
03/01/2018 110.20p 113.40p 107.80p 111.00p 1197389
02/01/2018 104.80p 112.60p 101.20p 107.60p 373261
29/12/2017 111.00p 111.00p 108.75p 110.00p 39149
28/12/2017 109.75p 114.25p 106.50p 109.75p 159732
27/12/2017 110.25p 113.00p 109.20p 111.00p 233017
22/12/2017 106.25p 111.75p 106.25p 108.75p 106394
21/12/2017 110.75p 113.00p 110.50p 111.00p 203883
20/12/2017 118.25p 118.25p 110.75p 111.00p 297230
19/12/2017 109.75p 114.50p 104.75p 113.50p 234360
18/12/2017 112.00p 114.50p 109.75p 111.50p 148507
15/12/2017 111.00p 115.50p 109.00p 109.00p 308311
14/12/2017 111.50p 114.50p 111.50p 112.25p 85540
13/12/2017 110.00p 115.00p 110.00p 111.25p 95029
12/12/2017 115.00p 116.00p 111.78p 114.75p 139812
11/12/2017 116.00p 118.75p 115.00p 116.00p 495467
08/12/2017 122.00p 122.00p 113.75p 116.25p 148719
07/12/2017 122.50p 122.50p 115.75p 116.50p 205692
06/12/2017 118.75p 124.00p 115.25p 117.25p 608132
05/12/2017 122.50p 125.00p 120.50p 124.50p 93423
04/12/2017 127.50p 133.00p 123.25p 123.75p 179899
01/12/2017 126.75p 130.50p 126.35p 130.00p 307137
30/11/2017 133.00p 135.00p 127.75p 130.00p 377593
29/11/2017 131.75p 139.75p 130.00p 134.25p 227676
28/11/2017 124.50p 132.00p 115.25p 132.00p 244991
27/11/2017 130.50p 130.50p 123.75p 130.50p 153065
24/11/2017 126.50p 133.50p 120.75p 129.75p 211402
23/11/2017 117.50p 124.75p 115.09p 120.75p 156586
22/11/2017 112.00p 121.75p 112.00p 115.00p 201662
21/11/2017 115.00p 122.75p 106.00p 112.75p 326218
20/11/2017 117.50p 118.00p 113.25p 115.00p 153310
17/11/2017 112.50p 114.50p 109.75p 114.00p 499028
16/11/2017 105.00p 110.75p 105.00p 110.75p 303526
15/11/2017 104.00p 112.75p 103.75p 105.25p 2518115
14/11/2017 105.00p 106.00p 101.75p 105.00p 643246
13/11/2017 100.75p 104.50p 100.25p 103.50p 285357
10/11/2017 105.25p 107.00p 98.00p 104.50p 705348
09/11/2017 105.75p 110.75p 105.00p 109.00p 432569
08/11/2017 105.25p 110.10p 105.00p 105.50p 186820
07/11/2017 106.75p 112.75p 106.75p 108.75p 49839
06/11/2017 115.75p 115.75p 105.50p 112.00p 490397
03/11/2017 110.50p 111.00p 109.50p 110.50p 84031
02/11/2017 110.00p 111.00p 109.97p 110.00p 95065
01/11/2017 109.25p 113.75p 109.25p 110.25p 167489
31/10/2017 110.00p 114.00p 110.00p 110.00p 105287
30/10/2017 113.75p 114.50p 109.25p 112.00p 120133
27/10/2017 112.75p 115.25p 109.84p 111.75p 225052
26/10/2017 109.75p 113.25p 109.75p 110.75p 99738
25/10/2017 109.00p 111.75p 108.50p 110.25p 1017298
24/10/2017 110.50p 114.25p 110.00p 110.75p 188853
23/10/2017 111.00p 112.00p 111.00p 111.00p 368822
20/10/2017 115.25p 115.25p 110.00p 111.00p 1848939
19/10/2017 114.50p 114.75p 111.00p 112.00p 254182
18/10/2017 112.00p 113.25p 111.00p 111.00p 394702
17/10/2017 112.00p 116.09p 110.00p 111.00p 539792
16/10/2017 113.75p 115.00p 112.00p 113.50p 312129
13/10/2017 111.00p 114.75p 111.00p 111.25p 92518
12/10/2017 111.00p 115.25p 111.00p 115.00p 151208
11/10/2017 110.00p 113.50p 110.00p 111.50p 109191
10/10/2017 111.50p 113.00p 108.00p 111.50p 294105
09/10/2017 111.25p 112.75p 109.75p 110.25p 187776
06/10/2017 113.50p 113.50p 109.75p 113.50p 14160
05/10/2017 110.00p 112.50p 109.00p 112.00p 276193
04/10/2017 115.00p 115.00p 109.00p 111.50p 139238
03/10/2017 110.50p 115.00p 109.75p 110.00p 131995
02/10/2017 110.00p 113.25p 110.00p 112.00p 62802
29/09/2017 109.50p 113.50p 108.50p 111.50p 73601
28/09/2017 112.25p 112.25p 109.50p 109.50p 53854
27/09/2017 111.75p 113.75p 109.50p 111.25p 54410
26/09/2017 115.25p 116.75p 111.25p 112.00p 223992
25/09/2017 111.75p 117.25p 110.00p 117.25p 349527
22/09/2017 116.25p 117.75p 107.50p 111.50p 839840
21/09/2017 112.75p 115.75p 111.00p 111.00p 13525
20/09/2017 115.50p 116.50p 111.00p 113.00p 20114
19/09/2017 121.00p 121.00p 112.25p 112.25p 73213
18/09/2017 114.25p 118.00p 114.25p 117.50p 69135
15/09/2017 113.75p 120.50p 112.75p 117.00p 957878
14/09/2017 115.00p 115.00p 111.00p 112.25p 68793
13/09/2017 115.00p 115.00p 111.25p 112.50p 56809
12/09/2017 114.00p 116.50p 113.00p 114.00p 211611
11/09/2017 118.00p 118.00p 115.00p 115.00p 78880
08/09/2017 111.25p 117.75p 111.25p 116.50p 52942
07/09/2017 122.50p 122.50p 111.75p 115.50p 80776
06/09/2017 121.50p 121.50p 115.75p 118.00p 105170
05/09/2017 118.00p 118.00p 115.00p 116.25p 58226
04/09/2017 115.25p 115.25p 112.25p 113.00p 217036
01/09/2017 113.50p 115.00p 111.25p 113.00p 77332
31/08/2017 110.25p 115.50p 109.25p 115.50p 141055
30/08/2017 114.75p 114.75p 109.50p 111.00p 82262
29/08/2017 110.75p 113.75p 109.00p 109.75p 79506
25/08/2017 112.00p 114.75p 110.75p 112.00p 48102
24/08/2017 117.25p 117.50p 112.00p 112.25p 60897
23/08/2017 113.00p 114.50p 112.00p 112.75p 56965
22/08/2017 112.75p 115.00p 112.00p 113.75p 82822
21/08/2017 112.75p 118.75p 112.25p 114.50p 544921
18/08/2017 116.75p 116.75p 114.00p 115.50p 195301
17/08/2017 119.00p 119.00p 114.25p 118.50p 431894
16/08/2017 113.75p 117.75p 113.75p 116.75p 129777
15/08/2017 111.00p 117.00p 111.00p 117.00p 49173
14/08/2017 116.00p 118.50p 116.00p 116.50p 77917
11/08/2017 117.00p 118.00p 114.75p 117.25p 98876
10/08/2017 118.75p 119.00p 117.00p 118.00p 54612
09/08/2017 117.50p 119.00p 117.50p 117.75p 87045
08/08/2017 120.00p 120.00p 117.00p 118.00p 532249
07/08/2017 117.75p 118.50p 117.00p 117.00p 81408
04/08/2017 118.50p 119.50p 118.25p 118.50p 53308
03/08/2017 121.50p 128.25p 117.00p 118.00p 218733
02/08/2017 117.25p 119.25p 117.25p 119.00p 103484
01/08/2017 119.50p 119.50p 118.50p 119.50p 91285
31/07/2017 117.00p 118.50p 117.00p 117.75p 170980
28/07/2017 119.00p 120.00p 116.25p 117.00p 252893
27/07/2017 118.50p 119.50p 118.00p 118.25p 79628
26/07/2017 119.25p 120.00p 118.00p 118.00p 130794
25/07/2017 124.00p 124.00p 118.50p 118.50p 67159
24/07/2017 119.00p 119.75p 116.25p 118.75p 128491
21/07/2017 122.75p 122.75p 118.25p 120.00p 258758
20/07/2017 119.75p 121.75p 118.75p 119.00p 139986
19/07/2017 122.00p 122.00p 119.00p 119.50p 313285
18/07/2017 127.00p 127.00p 118.25p 119.00p 404148
17/07/2017 122.00p 125.00p 121.25p 121.50p 192654
14/07/2017 119.25p 122.00p 117.25p 120.50p 64805
13/07/2017 119.00p 121.25p 117.75p 120.00p 59798
12/07/2017 118.75p 118.75p 116.00p 117.00p 150180
11/07/2017 116.50p 119.25p 116.50p 118.00p 159873
10/07/2017 120.00p 120.00p 116.50p 118.00p 107815
07/07/2017 115.00p 120.25p 115.00p 120.25p 204603
06/07/2017 115.00p 119.00p 115.00p 118.50p 76412
05/07/2017 116.50p 120.25p 116.00p 118.00p 67898
04/07/2017 115.00p 121.50p 115.00p 117.75p 103316
03/07/2017 115.00p 122.00p 115.00p 115.00p 517083
30/06/2017 115.00p 120.50p 115.00p 116.25p 301542
29/06/2017 124.00p 124.00p 115.00p 115.00p 690357
28/06/2017 117.50p 124.00p 117.50p 120.00p 1841037
27/06/2017 127.50p 127.50p 120.75p 122.00p 110367
26/06/2017 129.00p 129.00p 123.50p 125.75p 166073

*Close Price adjusted for both dividends and splits