AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
16/11/2018 121.00p 127.40p 121.00p 125.20p 243675
15/11/2018 126.80p 128.20p 120.32p 124.60p 439746
14/11/2018 119.00p 133.30p 117.80p 131.00p 186246
13/11/2018 123.60p 123.60p 116.40p 119.20p 314736
12/11/2018 120.80p 120.80p 111.00p 118.00p 1125487
09/11/2018 129.40p 130.00p 117.60p 119.80p 282420
08/11/2018 135.40p 135.40p 133.80p 135.00p 31483
07/11/2018 136.60p 137.20p 133.80p 135.00p 147516
06/11/2018 134.60p 140.00p 133.60p 134.00p 276588
05/11/2018 136.40p 142.80p 136.40p 136.40p 72471
02/11/2018 136.60p 143.20p 134.40p 140.40p 106835
01/11/2018 136.80p 137.40p 134.20p 134.80p 375173
31/10/2018 130.60p 133.80p 130.20p 133.40p 90995
30/10/2018 137.00p 138.58p 130.40p 130.40p 213937
29/10/2018 137.40p 137.40p 130.00p 132.00p 125870
26/10/2018 134.60p 137.40p 130.00p 131.00p 242349
25/10/2018 134.00p 136.60p 132.80p 136.60p 194885
24/10/2018 126.80p 135.00p 126.80p 135.00p 94561
23/10/2018 129.20p 129.20p 127.20p 127.20p 132652
22/10/2018 135.00p 135.00p 127.40p 130.00p 663088
19/10/2018 135.40p 142.00p 129.20p 133.00p 944960
18/10/2018 140.40p 147.20p 139.20p 139.20p 83572
17/10/2018 135.80p 138.20p 134.60p 138.20p 299803
16/10/2018 140.00p 140.15p 132.00p 134.00p 643948
15/10/2018 149.80p 149.80p 140.00p 140.80p 73413
12/10/2018 137.80p 148.00p 136.00p 146.60p 139702
11/10/2018 142.40p 143.00p 137.60p 140.00p 711785
10/10/2018 145.20p 148.40p 142.00p 145.00p 840297
09/10/2018 147.20p 149.80p 145.60p 149.80p 72581
08/10/2018 146.20p 149.60p 145.00p 149.60p 154435
05/10/2018 149.20p 150.00p 144.20p 150.00p 82281
04/10/2018 139.00p 144.00p 137.00p 144.00p 73508
03/10/2018 144.40p 144.40p 134.00p 138.00p 74693
02/10/2018 142.00p 143.60p 135.20p 140.00p 298598
01/10/2018 139.00p 142.00p 135.20p 138.80p 47105
28/09/2018 141.00p 144.00p 140.00p 140.00p 84383
27/09/2018 142.80p 144.60p 142.00p 142.00p 27477
26/09/2018 144.20p 144.20p 139.25p 144.00p 28129
25/09/2018 141.20p 147.80p 141.20p 147.60p 122494
24/09/2018 144.00p 145.00p 143.40p 145.00p 293717
21/09/2018 140.80p 147.00p 140.80p 147.00p 283563
20/09/2018 137.60p 146.00p 134.16p 144.20p 161632
19/09/2018 135.00p 138.40p 133.00p 137.00p 166819
18/09/2018 137.00p 140.20p 134.40p 134.40p 273365
17/09/2018 138.00p 141.80p 136.00p 137.60p 32546
14/09/2018 137.20p 138.80p 133.80p 136.80p 59632
13/09/2018 137.20p 139.00p 134.00p 134.40p 133286
12/09/2018 141.40p 142.00p 136.00p 142.00p 53161
11/09/2018 129.80p 140.00p 129.80p 140.00p 61760
10/09/2018 142.60p 142.60p 135.00p 135.00p 67956
07/09/2018 150.00p 150.00p 127.80p 137.80p 459304
06/09/2018 145.80p 149.40p 141.48p 145.80p 349880
05/09/2018 149.00p 149.00p 140.50p 145.40p 622543
04/09/2018 140.80p 144.40p 139.00p 142.40p 532812
03/09/2018 139.40p 146.40p 137.00p 140.60p 95332
31/08/2018 144.00p 145.20p 141.40p 143.20p 260434
30/08/2018 143.20p 144.40p 137.00p 142.00p 205219
29/08/2018 141.00p 141.00p 133.40p 139.40p 74657
28/08/2018 140.40p 140.80p 136.00p 140.80p 36988
24/08/2018 142.00p 142.00p 135.60p 141.80p 52200
23/08/2018 139.60p 139.60p 133.20p 136.00p 186679
22/08/2018 137.80p 141.00p 131.20p 141.00p 104133
21/08/2018 133.80p 136.20p 129.80p 134.40p 20550
20/08/2018 135.00p 136.78p 132.40p 133.80p 33039
17/08/2018 135.00p 138.00p 133.74p 137.40p 158455
16/08/2018 128.80p 132.40p 128.20p 131.40p 113163

*Close Price adjusted for both dividends and splits