AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/09/2016 166.30p 174.90p 166.30p 169.30p 122825
06/09/2016 167.00p 172.00p 165.70p 170.90p 65169
05/09/2016 172.70p 176.00p 169.90p 170.90p 35955
02/09/2016 169.70p 177.90p 167.20p 172.00p 225684
01/09/2016 169.80p 175.20p 169.80p 174.50p 277842
31/08/2016 170.00p 175.20p 166.25p 175.00p 233290
30/08/2016 165.60p 176.30p 165.60p 175.00p 196690
26/08/2016 167.00p 174.00p 167.00p 172.80p 61516
25/08/2016 167.20p 170.20p 161.90p 170.20p 428146
24/08/2016 165.70p 166.70p 163.00p 166.00p 338153
23/08/2016 159.70p 166.00p 159.70p 161.90p 190556
22/08/2016 155.00p 158.90p 155.00p 158.90p 17754
19/08/2016 155.00p 159.62p 155.00p 158.10p 89901
18/08/2016 160.00p 160.00p 155.00p 156.90p 74886
17/08/2016 155.00p 157.00p 148.82p 155.90p 212525
16/08/2016 159.30p 160.00p 155.00p 156.20p 92676
15/08/2016 153.00p 158.58p 152.07p 156.90p 203052
12/08/2016 150.00p 160.70p 148.40p 152.90p 379726
11/08/2016 150.10p 150.10p 144.00p 147.90p 78449
10/08/2016 150.00p 150.00p 144.90p 148.00p 193282
09/08/2016 147.60p 149.20p 142.70p 147.40p 418408
08/08/2016 142.30p 144.50p 142.30p 143.50p 135683
05/08/2016 144.00p 146.40p 137.57p 144.30p 297597
04/08/2016 142.10p 147.60p 142.10p 144.90p 194449
03/08/2016 142.00p 146.00p 142.00p 145.00p 108094
02/08/2016 138.90p 147.00p 138.40p 144.00p 337373
01/08/2016 150.00p 150.10p 142.00p 142.30p 259034
29/07/2016 147.00p 149.80p 147.00p 147.00p 292409
28/07/2016 152.50p 152.50p 144.00p 147.00p 316922
27/07/2016 151.50p 153.40p 146.47p 149.60p 314532
26/07/2016 155.70p 155.85p 150.60p 151.50p 470543
25/07/2016 148.40p 154.30p 148.32p 153.20p 297322
22/07/2016 149.90p 149.90p 146.10p 149.00p 384421
21/07/2016 139.00p 149.40p 139.00p 147.60p 4530293
20/07/2016 139.40p 139.40p 132.60p 134.40p 574683
19/07/2016 135.00p 137.70p 133.16p 135.30p 2123131
18/07/2016 139.00p 139.00p 135.00p 136.40p 770442
15/07/2016 134.00p 136.60p 134.00p 135.00p 389863
14/07/2016 142.50p 142.50p 135.00p 138.00p 233828
13/07/2016 143.70p 143.70p 135.26p 140.00p 747438
12/07/2016 145.10p 145.10p 138.60p 140.40p 254976
11/07/2016 141.60p 145.80p 140.30p 141.20p 279763
08/07/2016 137.10p 142.20p 137.10p 139.00p 331868
07/07/2016 141.40p 143.30p 138.10p 142.00p 125896
06/07/2016 137.00p 141.70p 135.00p 141.40p 770356
05/07/2016 152.30p 152.30p 128.80p 137.80p 1152561
04/07/2016 145.00p 150.00p 140.00p 147.30p 221156
01/07/2016 138.20p 149.20p 137.70p 142.50p 222244
30/06/2016 146.00p 148.80p 133.90p 140.00p 561119
29/06/2016 136.60p 146.20p 136.10p 145.00p 616943
28/06/2016 125.00p 138.60p 125.00p 135.00p 458442
27/06/2016 145.00p 147.10p 119.60p 120.50p 1531406
24/06/2016 142.00p 157.20p 141.00p 146.40p 608283
23/06/2016 164.60p 176.10p 153.79p 158.00p 291093
22/06/2016 162.00p 163.99p 155.80p 160.00p 209333
21/06/2016 154.10p 161.10p 154.10p 161.10p 136008
20/06/2016 154.00p 160.80p 151.70p 158.10p 124199
17/06/2016 145.10p 158.80p 145.10p 156.30p 796857
16/06/2016 145.10p 149.70p 144.97p 149.00p 321449
15/06/2016 151.00p 154.00p 140.20p 146.80p 764581
14/06/2016 150.40p 153.50p 148.22p 151.40p 482216
13/06/2016 154.80p 157.00p 151.00p 155.00p 478140
10/06/2016 163.00p 163.00p 156.30p 157.60p 4877644
09/06/2016 157.00p 161.90p 150.69p 159.70p 481010
08/06/2016 167.00p 168.91p 154.90p 158.00p 603471
07/06/2016 170.00p 172.90p 166.97p 167.10p 138839
06/06/2016 170.50p 176.50p 168.00p 170.00p 346279
03/06/2016 171.00p 177.00p 168.03p 175.00p 543013
02/06/2016 163.80p 174.00p 162.00p 174.00p 435948
01/06/2016 172.00p 172.00p 165.50p 168.00p 118107
31/05/2016 173.00p 176.00p 168.20p 170.00p 779494
27/05/2016 166.00p 170.00p 166.00p 170.00p 79097
26/05/2016 173.00p 173.00p 168.10p 169.90p 54224
25/05/2016 170.00p 172.40p 165.37p 171.00p 202717
24/05/2016 166.40p 175.00p 164.60p 175.00p 154242
23/05/2016 170.00p 171.10p 167.00p 170.00p 374650
20/05/2016 165.00p 173.00p 164.54p 169.50p 182416
19/05/2016 168.20p 172.60p 164.50p 172.60p 184868
18/05/2016 166.50p 170.13p 165.30p 170.00p 686181
17/05/2016 166.60p 170.00p 162.50p 170.00p 221567
16/05/2016 170.50p 171.30p 161.00p 163.00p 106364
13/05/2016 170.20p 170.20p 166.00p 166.90p 157682
12/05/2016 169.00p 176.10p 166.90p 166.90p 174905
11/05/2016 174.80p 174.80p 169.80p 171.50p 99034
10/05/2016 177.00p 177.00p 169.80p 172.50p 208358
09/05/2016 173.80p 176.90p 170.00p 173.10p 126563
06/05/2016 172.00p 178.10p 169.90p 174.00p 223572
05/05/2016 182.90p 182.90p 170.80p 175.80p 139127
04/05/2016 182.90p 185.25p 179.00p 180.00p 102356
03/05/2016 181.40p 185.00p 169.70p 180.00p 126633
29/04/2016 179.90p 189.30p 179.00p 182.30p 1097871
28/04/2016 187.00p 189.90p 182.40p 185.00p 395412
27/04/2016 187.00p 187.00p 180.80p 187.00p 141957
26/04/2016 181.00p 187.00p 178.60p 184.70p 536410
25/04/2016 177.00p 180.90p 175.30p 177.50p 143467
22/04/2016 169.60p 180.90p 169.60p 174.50p 359439
21/04/2016 170.40p 173.90p 169.00p 171.50p 156278
20/04/2016 174.00p 174.00p 168.88p 173.90p 294315
19/04/2016 168.80p 174.00p 166.80p 169.90p 5011185
18/04/2016 169.90p 170.00p 167.70p 168.10p 126724
15/04/2016 169.20p 170.90p 161.90p 169.00p 97768
14/04/2016 163.40p 166.90p 163.00p 165.90p 78565
13/04/2016 163.80p 169.90p 162.27p 166.90p 171243
12/04/2016 167.00p 173.70p 157.00p 161.80p 352152
11/04/2016 172.50p 177.10p 170.00p 170.10p 64936
08/04/2016 175.00p 180.90p 171.19p 173.70p 159191
07/04/2016 173.60p 176.70p 168.90p 173.20p 89989
06/04/2016 172.00p 175.30p 170.00p 172.00p 155054
05/04/2016 170.20p 176.40p 170.20p 171.90p 85308
04/04/2016 171.30p 183.97p 170.00p 172.80p 59282
01/04/2016 183.10p 184.50p 171.90p 175.00p 116724
31/03/2016 181.30p 198.00p 178.00p 179.00p 2134041
30/03/2016 174.50p 175.00p 164.80p 172.80p 113721
29/03/2016 170.60p 172.80p 167.10p 170.30p 61339
24/03/2016 174.00p 174.00p 161.20p 165.90p 340720
23/03/2016 176.80p 177.10p 170.80p 171.50p 41511
22/03/2016 171.10p 174.60p 169.75p 171.50p 71640
21/03/2016 169.50p 174.20p 166.50p 172.70p 115611
18/03/2016 164.70p 170.90p 155.00p 170.90p 6533569
17/03/2016 168.80p 170.80p 164.05p 167.10p 145963
16/03/2016 170.80p 174.53p 166.10p 171.30p 370014
15/03/2016 171.40p 176.40p 169.30p 174.20p 634735
14/03/2016 176.90p 183.00p 172.30p 175.10p 93075
11/03/2016 179.20p 184.20p 175.10p 180.00p 71212
10/03/2016 179.90p 180.10p 177.90p 179.50p 111188
09/03/2016 180.20p 185.30p 178.20p 180.10p 288064
08/03/2016 189.30p 189.30p 180.00p 182.10p 216946
07/03/2016 192.00p 192.00p 180.40p 183.40p 202561
04/03/2016 191.00p 191.30p 179.58p 189.30p 189097
03/03/2016 169.20p 195.20p 166.45p 187.40p 279200
02/03/2016 162.40p 178.50p 162.40p 170.70p 216209
01/03/2016 157.70p 162.00p 156.00p 162.00p 147757
29/02/2016 162.60p 162.60p 152.80p 154.00p 169376
26/02/2016 158.60p 162.80p 156.00p 158.80p 72410
25/02/2016 159.90p 167.50p 159.30p 159.30p 237739
24/02/2016 166.60p 172.00p 161.58p 162.50p 110669
23/02/2016 175.00p 179.60p 164.48p 167.40p 192213
22/02/2016 177.30p 179.40p 170.90p 173.20p 733329
19/02/2016 166.10p 181.40p 165.50p 180.00p 322332
18/02/2016 164.20p 171.80p 156.30p 166.00p 298810
17/02/2016 160.10p 170.37p 160.10p 166.00p 116852
16/02/2016 160.00p 163.00p 159.50p 161.00p 1102267
15/02/2016 162.10p 163.70p 160.00p 160.00p 535845
12/02/2016 158.60p 161.10p 158.60p 160.00p 115077
11/02/2016 157.60p 163.00p 156.40p 163.00p 193041
10/02/2016 160.10p 163.50p 159.40p 161.00p 254660
09/02/2016 162.90p 162.90p 159.14p 160.70p 118849
08/02/2016 162.00p 163.04p 157.00p 160.30p 172124
05/02/2016 154.90p 161.40p 154.90p 160.00p 589961
04/02/2016 162.10p 162.10p 154.70p 160.00p 85578
03/02/2016 161.50p 161.50p 157.00p 159.70p 150226
02/02/2016 158.30p 165.70p 155.84p 160.00p 538980
01/02/2016 152.60p 160.10p 152.20p 159.60p 231603
29/01/2016 157.40p 157.40p 146.58p 152.00p 317597
28/01/2016 151.50p 157.40p 146.40p 152.50p 92843
27/01/2016 152.80p 152.80p 149.20p 151.00p 59474
26/01/2016 151.30p 152.57p 147.50p 150.60p 49677
25/01/2016 152.10p 158.50p 145.90p 151.90p 165881
22/01/2016 157.50p 157.50p 150.40p 155.20p 100622
21/01/2016 148.80p 155.00p 143.20p 152.00p 135913
20/01/2016 142.80p 148.20p 139.10p 148.20p 101864
19/01/2016 149.80p 149.80p 142.90p 145.20p 286055
18/01/2016 153.30p 153.30p 145.40p 147.00p 108367
15/01/2016 156.70p 157.76p 146.60p 148.40p 423204
14/01/2016 154.10p 158.86p 146.00p 152.00p 257798
13/01/2016 149.00p 160.00p 149.00p 156.30p 1113974
12/01/2016 150.20p 151.10p 145.10p 150.00p 272516
11/01/2016 148.90p 148.90p 145.00p 146.50p 192095
08/01/2016 151.10p 152.00p 143.40p 146.60p 96189
07/01/2016 146.60p 150.00p 138.00p 147.80p 209031
06/01/2016 147.70p 151.68p 144.20p 148.00p 527445
05/01/2016 152.10p 157.20p 137.40p 147.40p 3750701
04/01/2016 153.40p 157.00p 152.60p 154.90p 334456
31/12/2015 158.40p 159.89p 155.00p 156.10p 216754
30/12/2015 159.70p 159.70p 155.00p 156.10p 366954
29/12/2015 158.60p 160.00p 156.40p 158.00p 79639
24/12/2015 154.90p 177.30p 154.90p 160.00p 133154
23/12/2015 155.40p 158.45p 154.20p 158.10p 43134
22/12/2015 160.00p 160.00p 153.70p 156.20p 220180
21/12/2015 159.40p 160.00p 156.00p 160.00p 100168
18/12/2015 159.20p 159.20p 155.00p 156.60p 301165
17/12/2015 164.20p 164.20p 154.70p 155.00p 306082
16/12/2015 163.50p 163.50p 156.50p 160.00p 120666
15/12/2015 156.60p 162.00p 155.70p 160.00p 128287
14/12/2015 155.00p 160.00p 155.00p 159.30p 69628
11/12/2015 161.30p 167.30p 155.20p 158.90p 249602
10/12/2015 157.30p 165.60p 156.80p 162.00p 814248
09/12/2015 159.50p 163.10p 159.10p 159.50p 1494729
08/12/2015 173.50p 173.50p 160.75p 162.80p 270672
07/12/2015 158.70p 181.10p 158.70p 169.90p 1446196
04/12/2015 165.60p 165.60p 157.70p 163.00p 110115
03/12/2015 164.40p 167.50p 160.50p 160.50p 1622955
02/12/2015 163.10p 164.00p 158.10p 161.00p 1223214
01/12/2015 144.00p 162.50p 144.00p 160.00p 4535404
30/11/2015 144.90p 152.50p 141.10p 149.00p 174555
27/11/2015 142.00p 144.90p 138.00p 144.00p 20110658
26/11/2015 138.50p 141.00p 132.50p 140.00p 63193
25/11/2015 143.00p 146.92p 133.62p 140.30p 2548262
24/11/2015 162.70p 165.40p 136.60p 140.00p 1120059
23/11/2015 158.00p 163.00p 156.09p 163.00p 56964

*Close Price adjusted for both dividends and splits