AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/06/2017 124.00p 128.00p 122.75p 125.25p 161293
22/06/2017 125.00p 128.25p 121.75p 124.75p 128615
21/06/2017 124.75p 127.25p 121.00p 125.00p 103420
20/06/2017 129.00p 129.00p 123.25p 125.00p 194968
19/06/2017 123.25p 129.00p 122.00p 126.50p 248928
16/06/2017 125.70p 126.10p 118.80p 122.80p 10531960
15/06/2017 125.90p 127.39p 121.60p 122.90p 2099978
14/06/2017 129.00p 131.00p 125.40p 129.00p 323281
13/06/2017 124.50p 131.00p 124.11p 127.50p 319127
12/06/2017 124.30p 129.10p 120.10p 123.60p 325512
09/06/2017 125.90p 130.90p 124.00p 126.30p 343215
08/06/2017 127.50p 129.00p 123.10p 129.00p 730676
07/06/2017 132.00p 133.00p 123.80p 126.90p 606136
06/06/2017 130.00p 139.00p 128.32p 129.50p 2526116
05/06/2017 144.40p 145.00p 137.20p 145.00p 395454
02/06/2017 145.00p 145.00p 142.30p 145.00p 180353
01/06/2017 143.00p 145.00p 142.44p 145.00p 505117
31/05/2017 143.00p 144.07p 137.40p 144.00p 814840
30/05/2017 145.30p 145.30p 140.10p 142.00p 1909505
26/05/2017 142.80p 144.30p 140.30p 142.00p 87362
25/05/2017 145.60p 145.60p 137.50p 141.40p 98188
24/05/2017 150.00p 150.00p 140.70p 142.00p 236919
23/05/2017 151.00p 151.00p 145.90p 146.60p 99699
22/05/2017 146.40p 150.00p 146.40p 150.00p 91630
19/05/2017 148.30p 152.40p 148.24p 149.70p 85718
18/05/2017 152.00p 153.62p 146.24p 151.40p 195360
17/05/2017 153.60p 154.40p 149.45p 153.40p 154078
16/05/2017 146.40p 153.20p 146.40p 150.00p 102263
15/05/2017 149.50p 152.60p 145.30p 150.00p 171967
12/05/2017 146.50p 148.00p 143.50p 146.00p 116979
11/05/2017 148.30p 151.70p 144.80p 144.80p 180842
10/05/2017 149.20p 153.50p 145.80p 148.50p 274110
09/05/2017 146.60p 153.90p 145.71p 150.90p 188784
08/05/2017 147.00p 148.80p 143.87p 146.60p 84070
05/05/2017 144.30p 150.00p 144.30p 147.00p 153423
04/05/2017 146.20p 146.80p 141.30p 144.30p 110287
03/05/2017 139.50p 143.80p 136.70p 142.90p 132153
02/05/2017 138.20p 139.20p 136.10p 138.90p 156165
28/04/2017 135.00p 138.85p 135.00p 135.00p 521234
27/04/2017 139.30p 139.30p 135.00p 135.00p 86141
26/04/2017 135.00p 137.79p 135.00p 136.00p 81638
25/04/2017 139.00p 139.00p 135.00p 135.10p 649483
24/04/2017 138.40p 138.58p 135.10p 135.70p 216901
21/04/2017 135.00p 138.20p 135.00p 136.00p 837387
20/04/2017 137.00p 137.10p 135.00p 135.00p 314483
19/04/2017 136.40p 140.00p 135.00p 137.00p 548279
18/04/2017 139.90p 139.90p 135.40p 135.70p 185953
13/04/2017 139.80p 140.70p 135.13p 137.00p 176717
12/04/2017 140.20p 143.80p 133.60p 143.20p 153280
11/04/2017 135.00p 139.10p 135.00p 138.90p 253225
10/04/2017 133.20p 135.90p 132.90p 135.00p 112535
07/04/2017 137.00p 137.13p 133.00p 135.00p 160480
06/04/2017 137.00p 137.00p 134.40p 135.20p 503225
05/04/2017 135.30p 139.30p 135.00p 135.00p 492671
04/04/2017 136.50p 139.99p 135.00p 137.00p 197226
03/04/2017 136.90p 136.90p 134.50p 135.80p 133775
31/03/2017 143.60p 143.60p 133.20p 135.00p 739194
30/03/2017 138.00p 143.10p 132.58p 141.00p 2829335
29/03/2017 138.30p 144.20p 136.20p 137.90p 195226
28/03/2017 139.50p 146.20p 136.30p 141.40p 76855
27/03/2017 142.30p 146.10p 140.00p 142.90p 108127
24/03/2017 137.20p 141.30p 135.00p 141.00p 163180
23/03/2017 138.50p 141.00p 138.40p 140.00p 245984
22/03/2017 144.90p 145.30p 134.84p 137.00p 898068
21/03/2017 148.00p 148.50p 141.70p 143.60p 318206
20/03/2017 150.10p 150.10p 147.50p 147.50p 65148
17/03/2017 146.10p 149.90p 146.00p 148.00p 175004
16/03/2017 147.00p 149.58p 145.20p 146.00p 89281
15/03/2017 148.90p 150.00p 144.10p 146.20p 109876
14/03/2017 153.00p 153.00p 146.98p 149.60p 162897
13/03/2017 147.10p 153.70p 147.10p 151.60p 148171
10/03/2017 146.20p 150.00p 145.78p 147.60p 140655
09/03/2017 150.60p 151.20p 149.00p 149.60p 57994
08/03/2017 150.40p 152.80p 148.20p 149.40p 145092
07/03/2017 147.40p 149.10p 146.00p 148.10p 453479
06/03/2017 150.60p 150.60p 147.00p 147.20p 124035
03/03/2017 148.00p 151.00p 146.60p 147.10p 208603
02/03/2017 153.00p 153.00p 145.10p 147.00p 312837
01/03/2017 151.00p 151.00p 145.10p 149.50p 1067747
28/02/2017 146.10p 152.50p 145.00p 147.50p 315016
27/02/2017 150.30p 151.40p 145.90p 147.10p 151651
24/02/2017 154.00p 154.00p 146.20p 147.40p 147423
23/02/2017 148.00p 152.20p 143.90p 150.00p 413802
22/02/2017 156.10p 157.80p 145.50p 151.60p 527188
21/02/2017 156.90p 158.40p 151.60p 152.50p 466630
20/02/2017 160.10p 161.30p 158.30p 160.00p 53442
17/02/2017 158.60p 161.22p 151.10p 156.80p 233783
16/02/2017 157.30p 161.60p 154.00p 154.90p 131200
15/02/2017 156.90p 161.10p 154.90p 154.90p 302390
14/02/2017 163.10p 164.00p 155.80p 156.20p 81642
13/02/2017 161.50p 167.10p 159.10p 159.30p 45890
10/02/2017 163.10p 165.50p 159.60p 161.70p 82808
09/02/2017 161.20p 162.65p 159.00p 159.90p 195470
08/02/2017 156.70p 162.00p 156.70p 161.40p 148858
07/02/2017 155.80p 162.00p 155.80p 160.00p 193821
06/02/2017 161.00p 161.00p 153.60p 153.60p 94019
03/02/2017 162.00p 162.00p 156.10p 158.00p 302764
02/02/2017 162.00p 162.00p 159.00p 159.70p 276786
01/02/2017 162.00p 162.00p 158.59p 161.30p 705919
31/01/2017 160.30p 161.90p 158.00p 159.90p 55340
30/01/2017 161.10p 161.10p 157.00p 158.50p 339212
27/01/2017 161.70p 162.00p 160.00p 161.10p 179551
26/01/2017 161.00p 161.40p 160.00p 161.40p 94152
25/01/2017 162.00p 162.00p 156.41p 161.00p 120626
24/01/2017 164.60p 165.10p 157.70p 161.90p 239122
23/01/2017 157.10p 162.20p 157.10p 162.20p 340306
20/01/2017 156.00p 161.14p 156.00p 158.60p 1608801
19/01/2017 162.50p 162.50p 155.36p 159.80p 140805
18/01/2017 161.30p 161.40p 156.40p 160.00p 562255
17/01/2017 161.50p 163.00p 158.00p 163.00p 838961
16/01/2017 161.30p 164.90p 156.10p 160.00p 539517
13/01/2017 161.00p 165.00p 155.00p 158.50p 695992
12/01/2017 178.00p 178.00p 156.30p 162.30p 2255455
11/01/2017 185.60p 190.58p 182.50p 184.30p 348150
10/01/2017 180.80p 186.20p 178.00p 181.20p 390932
09/01/2017 180.50p 186.40p 176.20p 181.50p 359655
06/01/2017 183.20p 183.61p 177.50p 180.00p 211862
05/01/2017 175.80p 184.70p 173.95p 180.40p 233449
04/01/2017 180.00p 182.46p 178.10p 178.10p 167803
03/01/2017 180.10p 183.40p 173.28p 181.60p 337706
30/12/2016 192.30p 192.30p 181.40p 181.40p 61737
29/12/2016 189.60p 189.60p 185.80p 188.00p 137916
28/12/2016 185.00p 188.60p 183.50p 187.30p 63131
23/12/2016 181.60p 184.46p 181.60p 183.50p 42641
22/12/2016 183.00p 184.60p 182.50p 184.40p 102732
21/12/2016 179.60p 183.80p 179.40p 181.00p 115229
20/12/2016 181.50p 184.00p 179.10p 184.00p 84109
19/12/2016 181.80p 184.69p 176.60p 184.00p 234224
16/12/2016 185.00p 185.00p 180.00p 183.00p 315139
15/12/2016 185.00p 185.00p 179.90p 184.00p 343945
14/12/2016 183.20p 185.00p 180.93p 184.00p 258742
13/12/2016 185.00p 185.00p 180.20p 184.00p 198628
12/12/2016 185.90p 185.90p 180.30p 184.00p 216527
09/12/2016 176.00p 186.10p 172.90p 186.10p 1440834
08/12/2016 176.50p 183.90p 170.70p 175.00p 832929
07/12/2016 175.00p 177.90p 171.50p 175.00p 143745
06/12/2016 170.10p 175.00p 170.00p 174.80p 1697409
05/12/2016 177.20p 180.00p 172.20p 172.20p 165471
02/12/2016 173.70p 175.00p 169.50p 173.00p 141437
01/12/2016 172.00p 175.00p 166.10p 171.10p 337588
30/11/2016 166.30p 171.00p 165.80p 171.00p 341360
29/11/2016 168.50p 171.90p 161.30p 162.40p 294314
28/11/2016 165.00p 175.00p 161.80p 171.00p 435610
25/11/2016 165.00p 166.90p 161.60p 165.00p 139871
24/11/2016 165.00p 168.05p 161.60p 164.00p 155629
23/11/2016 170.50p 170.50p 164.30p 168.00p 134048
22/11/2016 164.00p 175.00p 160.78p 168.50p 454713
21/11/2016 160.00p 174.03p 159.14p 168.00p 244456
18/11/2016 165.10p 173.54p 161.10p 164.00p 181601
17/11/2016 154.30p 163.00p 154.30p 162.00p 162344
16/11/2016 163.00p 163.16p 155.98p 157.70p 268662
15/11/2016 165.00p 165.00p 162.00p 163.00p 130936
14/11/2016 169.00p 170.80p 157.37p 162.60p 177890
11/11/2016 173.80p 173.80p 166.10p 169.70p 140734
10/11/2016 168.00p 171.70p 158.67p 166.10p 199862
09/11/2016 166.20p 174.80p 161.10p 164.00p 215731
08/11/2016 173.70p 175.80p 158.40p 159.00p 112410
07/11/2016 168.70p 172.00p 165.00p 168.30p 97237
04/11/2016 167.40p 174.00p 161.10p 168.60p 63168
03/11/2016 163.70p 172.20p 163.70p 168.50p 178904
02/11/2016 160.80p 165.00p 157.90p 160.30p 86661
01/11/2016 161.70p 166.37p 156.30p 163.60p 93992
31/10/2016 161.20p 167.81p 156.30p 157.60p 486465
28/10/2016 167.80p 168.00p 158.40p 163.00p 169400
27/10/2016 168.00p 168.00p 160.70p 167.00p 330333
26/10/2016 167.00p 169.10p 162.00p 164.00p 200610
25/10/2016 172.00p 174.30p 166.50p 166.50p 379551
24/10/2016 178.40p 179.44p 169.50p 174.10p 184256
21/10/2016 185.10p 185.10p 172.40p 175.60p 77516
20/10/2016 179.50p 186.50p 178.20p 180.00p 79274
19/10/2016 181.40p 184.37p 173.60p 180.30p 309967
18/10/2016 183.60p 185.00p 179.28p 182.40p 367163
17/10/2016 181.10p 184.60p 180.00p 180.80p 80412
14/10/2016 171.90p 184.90p 171.90p 180.50p 91502
13/10/2016 184.70p 184.70p 178.56p 180.00p 224633
12/10/2016 181.40p 181.40p 174.53p 180.00p 207609
11/10/2016 175.70p 182.10p 170.42p 182.10p 203064
10/10/2016 170.40p 180.40p 169.00p 178.00p 1088906
07/10/2016 170.30p 180.90p 168.10p 172.10p 1257547
06/10/2016 173.00p 175.30p 168.00p 173.90p 196709
05/10/2016 169.60p 175.00p 169.60p 170.30p 783599
04/10/2016 173.40p 175.50p 165.84p 172.90p 665314
03/10/2016 165.30p 174.30p 165.30p 170.40p 986844
30/09/2016 162.40p 174.50p 161.10p 169.00p 511058
29/09/2016 163.40p 168.30p 156.90p 168.30p 209778
28/09/2016 160.00p 162.10p 157.30p 159.20p 117373
27/09/2016 166.00p 166.00p 156.40p 159.00p 159567
26/09/2016 160.00p 168.50p 160.00p 163.40p 101782
23/09/2016 163.80p 165.00p 158.90p 160.70p 179850
22/09/2016 168.00p 168.00p 159.80p 167.10p 128916
21/09/2016 160.90p 167.90p 160.10p 165.80p 163693
20/09/2016 162.70p 162.70p 156.00p 157.50p 69420
19/09/2016 163.90p 164.81p 159.40p 163.00p 44116
16/09/2016 168.00p 168.00p 160.90p 165.00p 276596
15/09/2016 161.40p 165.52p 160.00p 164.30p 95259
14/09/2016 166.10p 166.80p 163.20p 165.00p 120091
13/09/2016 157.70p 164.10p 157.70p 162.30p 170119
12/09/2016 160.00p 164.60p 158.20p 161.20p 93923
09/09/2016 165.00p 168.90p 157.52p 163.70p 316665
08/09/2016 169.00p 173.22p 166.20p 169.00p 371008

*Close Price adjusted for both dividends and splits