AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/11/2015 158.40p 159.00p 153.50p 155.50p 104178
19/11/2015 162.20p 162.20p 156.70p 159.10p 928317
18/11/2015 162.00p 162.00p 157.60p 158.50p 46709
17/11/2015 160.80p 160.80p 156.72p 159.30p 76334
16/11/2015 161.70p 161.70p 155.70p 155.70p 216401
13/11/2015 161.50p 161.50p 155.90p 156.50p 48376
12/11/2015 163.00p 163.00p 156.30p 156.30p 112568
11/11/2015 160.00p 162.40p 158.30p 162.40p 536240
10/11/2015 157.00p 160.00p 157.00p 159.50p 89725
09/11/2015 160.00p 160.00p 158.08p 159.80p 85109
06/11/2015 160.00p 160.00p 158.45p 159.20p 72684
05/11/2015 157.00p 160.90p 157.00p 159.60p 110368
04/11/2015 160.80p 161.10p 158.40p 159.80p 85796
03/11/2015 161.00p 161.00p 156.90p 157.80p 26679
02/11/2015 158.40p 161.15p 157.20p 157.20p 1240106
30/10/2015 161.00p 163.10p 158.40p 158.40p 221093
29/10/2015 164.30p 165.00p 160.51p 161.00p 86293
28/10/2015 159.40p 163.00p 158.62p 160.00p 46723
27/10/2015 160.00p 164.00p 158.80p 160.90p 186562
26/10/2015 160.30p 162.50p 155.53p 156.20p 96867
23/10/2015 164.90p 164.90p 158.00p 158.80p 212292
22/10/2015 166.00p 166.00p 160.80p 162.40p 2249500
21/10/2015 160.20p 165.90p 158.60p 164.30p 217183
20/10/2015 157.00p 163.50p 154.00p 159.50p 147469
19/10/2015 159.00p 159.00p 151.10p 155.00p 83449
16/10/2015 158.30p 162.00p 155.10p 156.20p 1420806
15/10/2015 152.10p 156.30p 152.10p 155.80p 368104
14/10/2015 157.00p 160.50p 153.00p 153.50p 138246
13/10/2015 158.00p 158.00p 151.00p 153.60p 142040
12/10/2015 160.00p 163.20p 154.30p 155.10p 114941
09/10/2015 165.00p 165.32p 157.00p 161.70p 128436
08/10/2015 166.20p 166.20p 160.10p 162.70p 858938
07/10/2015 164.60p 166.00p 160.80p 163.50p 193200
06/10/2015 165.00p 165.40p 160.00p 162.10p 89147
05/10/2015 161.10p 168.00p 161.10p 165.00p 303239
02/10/2015 162.60p 166.90p 160.70p 163.00p 105612
01/10/2015 171.40p 171.40p 162.30p 168.00p 1559851
30/09/2015 163.00p 170.00p 161.19p 168.40p 118637
29/09/2015 162.00p 163.00p 157.60p 159.00p 226791
28/09/2015 164.00p 164.00p 157.60p 161.80p 138154
25/09/2015 163.50p 173.10p 160.00p 160.00p 182284
24/09/2015 161.10p 163.90p 158.90p 160.20p 111988
23/09/2015 149.50p 163.00p 149.50p 156.70p 248010
22/09/2015 160.70p 162.00p 152.00p 152.30p 402082
21/09/2015 163.40p 167.30p 160.20p 162.90p 685218
18/09/2015 157.50p 169.90p 155.20p 169.90p 202093
17/09/2015 150.10p 158.00p 150.10p 155.20p 240000
16/09/2015 149.70p 157.40p 149.70p 152.00p 245288
15/09/2015 153.00p 155.40p 145.40p 154.00p 116091
14/09/2015 150.00p 154.00p 149.30p 150.70p 143594
11/09/2015 158.20p 163.00p 150.57p 153.00p 2237880
10/09/2015 156.70p 164.00p 156.70p 162.00p 7654028
09/09/2015 150.10p 168.00p 150.10p 161.00p 1129054
08/09/2015 138.60p 153.29p 136.30p 150.80p 314701
07/09/2015 137.60p 137.90p 131.55p 137.00p 192364
04/09/2015 136.80p 137.70p 132.10p 133.60p 49518
03/09/2015 126.10p 136.40p 126.10p 135.00p 591981
02/09/2015 126.90p 131.00p 126.90p 128.90p 555496
01/09/2015 131.00p 131.00p 125.10p 129.40p 227152
28/08/2015 128.90p 130.10p 125.00p 129.40p 437293
27/08/2015 124.10p 129.20p 124.10p 126.70p 161381
26/08/2015 125.00p 129.10p 121.40p 125.20p 227902
25/08/2015 124.20p 127.10p 120.10p 122.90p 515500
24/08/2015 122.00p 126.40p 122.00p 122.80p 659045
21/08/2015 122.00p 124.20p 118.63p 122.40p 296605
20/08/2015 127.00p 127.00p 118.60p 121.00p 394306
19/08/2015 126.50p 126.60p 124.50p 125.00p 128722
18/08/2015 124.90p 128.50p 124.90p 126.00p 378573
17/08/2015 129.30p 129.80p 126.00p 127.00p 248846
14/08/2015 125.40p 127.87p 125.00p 125.70p 239265
13/08/2015 124.20p 128.95p 124.20p 126.60p 275242
12/08/2015 130.20p 132.40p 124.00p 125.50p 408679
11/08/2015 128.30p 130.20p 128.30p 130.00p 58488
10/08/2015 130.60p 132.03p 125.80p 130.00p 244655
07/08/2015 132.00p 134.40p 129.00p 130.60p 276619
06/08/2015 129.00p 133.00p 125.59p 130.00p 1687845
05/08/2015 129.40p 130.40p 127.00p 128.00p 519503
04/08/2015 129.00p 132.71p 125.61p 126.90p 344347
03/08/2015 127.30p 128.00p 124.30p 127.10p 237694
31/07/2015 124.00p 126.06p 123.00p 124.50p 218033
30/07/2015 125.00p 125.60p 124.10p 125.00p 431042
29/07/2015 125.20p 128.00p 123.00p 125.00p 270810
28/07/2015 126.80p 127.00p 123.50p 124.70p 319089
27/07/2015 122.80p 126.87p 122.80p 125.00p 183243
24/07/2015 129.00p 130.53p 123.30p 124.10p 434480
23/07/2015 122.00p 131.26p 122.00p 129.00p 905565
22/07/2015 122.30p 127.00p 119.49p 121.50p 1820598
21/07/2015 123.50p 132.00p 122.00p 123.50p 3065587
20/07/2015 124.60p 127.72p 119.00p 119.70p 1146876
17/07/2015 123.10p 128.40p 123.10p 127.00p 842834
16/07/2015 126.00p 130.10p 124.40p 124.90p 519337
15/07/2015 135.20p 135.20p 121.80p 126.90p 1351567
14/07/2015 131.50p 136.90p 131.50p 132.20p 904420
13/07/2015 130.00p 137.20p 128.00p 131.20p 2698016
10/07/2015 129.60p 132.00p 127.80p 131.00p 2346538
09/07/2015 129.00p 132.00p 128.00p 129.20p 100463
08/07/2015 129.30p 131.20p 128.20p 128.90p 126135
07/07/2015 128.20p 137.49p 128.20p 131.60p 2558033
06/07/2015 132.00p 133.00p 126.70p 130.00p 1071261
03/07/2015 141.70p 141.70p 127.30p 132.00p 1055368
02/07/2015 141.10p 143.70p 138.10p 138.40p 91998
01/07/2015 142.10p 147.00p 141.00p 144.70p 75283
30/06/2015 142.50p 146.00p 142.50p 144.70p 330662
29/06/2015 145.00p 146.00p 142.40p 144.20p 212173
26/06/2015 142.00p 146.30p 142.00p 145.20p 84234
25/06/2015 145.00p 146.40p 145.00p 146.40p 92760
24/06/2015 146.00p 148.10p 145.36p 146.60p 96720
23/06/2015 145.00p 147.40p 142.00p 146.00p 1433070
22/06/2015 150.60p 150.60p 144.70p 147.00p 161536
19/06/2015 149.00p 149.00p 136.50p 148.90p 602125
18/06/2015 145.10p 147.20p 142.00p 146.80p 282302
17/06/2015 146.30p 148.40p 140.00p 148.00p 880182
16/06/2015 148.00p 148.00p 142.20p 145.80p 328013
15/06/2015 149.40p 149.40p 147.00p 148.00p 1202821
12/06/2015 153.00p 153.69p 148.00p 150.00p 584792
11/06/2015 152.20p 154.11p 151.00p 153.00p 2367940
10/06/2015 153.30p 157.20p 149.60p 151.90p 1334430
09/06/2015 166.50p 166.50p 150.00p 155.00p 2459043
08/06/2015 163.60p 168.90p 161.83p 162.70p 13802300
05/06/2015 166.00p 166.60p 164.24p 166.00p 2941934
04/06/2015 169.90p 171.70p 163.90p 166.00p 455624
03/06/2015 166.40p 172.00p 164.71p 169.20p 1587486
02/06/2015 172.30p 177.00p 162.90p 170.00p 1436416
01/06/2015 172.00p 176.20p 172.00p 176.20p 168047
29/05/2015 176.40p 177.30p 172.00p 173.70p 570090
28/05/2015 174.90p 176.60p 172.00p 173.50p 226683
27/05/2015 174.10p 180.10p 174.00p 174.80p 279384
26/05/2015 175.00p 178.28p 175.00p 176.90p 87099
22/05/2015 182.00p 182.00p 177.20p 179.00p 182197
21/05/2015 179.00p 179.80p 174.00p 179.60p 118094
20/05/2015 179.00p 180.10p 174.90p 176.80p 112018
19/05/2015 179.00p 180.70p 177.10p 177.30p 236819
18/05/2015 182.00p 182.00p 176.20p 178.80p 252020
15/05/2015 180.00p 185.00p 178.80p 179.30p 6399840
14/05/2015 184.90p 184.90p 178.90p 182.10p 169191
13/05/2015 183.40p 185.50p 177.20p 181.00p 891832
12/05/2015 180.00p 186.00p 178.00p 181.00p 160254
11/05/2015 168.60p 182.00p 168.60p 179.90p 415050
08/05/2015 174.70p 176.50p 169.90p 173.00p 451344
07/05/2015 176.10p 176.80p 168.56p 170.00p 295968
06/05/2015 184.80p 184.80p 170.30p 172.50p 800160
05/05/2015 178.80p 185.00p 178.00p 180.00p 120675
01/05/2015 189.00p 189.00p 179.60p 181.50p 108739
30/04/2015 188.90p 190.60p 185.40p 186.50p 195018
29/04/2015 188.90p 191.40p 185.00p 187.00p 1370372
28/04/2015 189.00p 190.00p 186.00p 186.00p 794943
27/04/2015 189.00p 191.30p 188.10p 190.60p 156841
24/04/2015 184.30p 195.80p 184.30p 190.90p 461503
23/04/2015 188.00p 188.00p 184.00p 186.40p 187343
22/04/2015 188.70p 188.70p 183.90p 183.90p 169311
21/04/2015 185.00p 189.90p 184.00p 184.00p 154002
20/04/2015 189.00p 192.50p 185.00p 185.20p 142475
17/04/2015 189.00p 189.70p 183.26p 185.70p 96660
16/04/2015 188.30p 189.90p 182.00p 183.90p 238048
15/04/2015 182.20p 188.60p 182.20p 183.60p 282983
14/04/2015 185.60p 189.80p 182.50p 183.60p 41757
13/04/2015 187.90p 187.90p 181.90p 183.50p 123845
10/04/2015 188.90p 192.90p 183.99p 185.30p 493581
09/04/2015 187.30p 191.30p 185.00p 185.00p 114183
08/04/2015 189.60p 193.75p 183.35p 190.00p 121514
07/04/2015 183.00p 190.90p 183.00p 186.30p 88659
02/04/2015 185.00p 189.40p 182.81p 185.00p 356103
01/04/2015 187.00p 187.20p 177.35p 182.50p 819998
31/03/2015 186.00p 186.60p 181.30p 183.20p 696459
30/03/2015 184.70p 186.90p 177.35p 184.80p 760500
27/03/2015 183.90p 185.00p 179.70p 181.20p 198798
26/03/2015 178.30p 182.80p 178.00p 180.10p 347470
25/03/2015 181.80p 185.80p 178.00p 182.00p 301015
24/03/2015 186.50p 186.50p 178.00p 179.00p 258148
23/03/2015 180.30p 186.00p 180.30p 185.00p 571960
20/03/2015 177.30p 184.00p 176.00p 181.70p 588812
19/03/2015 175.50p 180.90p 173.71p 179.00p 426407
18/03/2015 182.20p 182.90p 175.50p 176.00p 590392
17/03/2015 186.40p 189.00p 176.00p 178.20p 928609
16/03/2015 187.00p 189.12p 175.00p 182.10p 6639222
13/03/2015 191.70p 196.80p 180.00p 191.60p 19556896
12/03/2015 197.40p 197.40p 191.20p 191.40p 209656
11/03/2015 192.50p 193.70p 190.50p 192.30p 324221
10/03/2015 194.00p 197.10p 191.00p 193.30p 196613
09/03/2015 190.80p 196.10p 190.00p 193.10p 362241
06/03/2015 182.60p 194.10p 182.60p 192.30p 488757
05/03/2015 176.60p 191.56p 176.25p 185.10p 795903
04/03/2015 171.10p 179.20p 171.10p 178.50p 1659176
03/03/2015 175.10p 175.52p 173.00p 174.30p 989673
02/03/2015 176.60p 185.30p 175.00p 175.00p 1258077
27/02/2015 179.20p 184.50p 178.00p 179.50p 5489725
26/02/2015 197.10p 200.41p 179.00p 182.00p 6232433
25/02/2015 150.00p 209.30p 150.00p 192.00p 13970477
24/02/2015 285.00p 288.80p 276.60p 281.00p 1759232
23/02/2015 282.10p 292.09p 282.10p 290.70p 129213
20/02/2015 281.40p 287.00p 279.20p 285.40p 117663
19/02/2015 282.00p 282.00p 276.79p 278.00p 73709
18/02/2015 276.90p 283.30p 276.40p 278.00p 642091
17/02/2015 276.00p 282.50p 275.22p 281.10p 346357
16/02/2015 285.10p 289.90p 274.04p 276.00p 2978578
13/02/2015 311.50p 311.50p 264.60p 290.00p 3244193
12/02/2015 321.40p 321.40p 293.90p 304.60p 807118
11/02/2015 326.00p 329.99p 322.61p 323.90p 56117
10/02/2015 332.40p 336.00p 325.00p 330.00p 184896
09/02/2015 327.60p 330.00p 325.10p 329.50p 119844

*Close Price adjusted for both dividends and splits