AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/09/2025 85.00p 88.90p 84.48p 84.50p 216672
02/09/2025 84.30p 86.70p 84.30p 84.50p 211280
01/09/2025 86.40p 90.20p 85.80p 86.00p 49617
29/08/2025 88.00p 91.10p 85.00p 86.30p 130469
28/08/2025 88.60p 88.70p 87.10p 87.30p 149653
27/08/2025 89.60p 91.10p 87.30p 88.00p 220362
26/08/2025 88.00p 92.40p 88.00p 88.30p 422936
22/08/2025 92.70p 92.70p 87.70p 90.40p 250213
21/08/2025 90.00p 92.00p 88.60p 91.40p 278726
20/08/2025 89.00p 91.80p 88.00p 89.30p 254962
19/08/2025 89.10p 91.70p 88.30p 89.40p 169677
18/08/2025 89.00p 92.90p 87.40p 89.10p 389605
15/08/2025 88.80p 90.60p 88.10p 89.50p 389201
14/08/2025 90.00p 91.70p 87.70p 88.10p 186915
13/08/2025 89.10p 90.80p 89.00p 90.00p 298955
12/08/2025 90.00p 90.80p 88.60p 89.50p 197860
11/08/2025 89.00p 89.80p 87.47p 89.20p 327069
08/08/2025 88.10p 89.50p 88.00p 89.30p 173045
07/08/2025 86.00p 89.10p 86.00p 89.10p 246310
06/08/2025 89.10p 94.70p 87.00p 88.00p 380302
05/08/2025 91.00p 91.60p 89.20p 89.20p 133452
04/08/2025 89.00p 96.90p 89.00p 90.50p 282121
01/08/2025 92.10p 96.80p 90.20p 91.60p 196614
31/07/2025 93.80p 95.80p 92.30p 93.10p 217952
30/07/2025 92.20p 94.20p 89.90p 92.50p 189653
29/07/2025 93.30p 94.50p 90.82p 92.00p 292200
28/07/2025 94.10p 94.50p 92.90p 93.30p 480727
25/07/2025 94.30p 98.90p 94.00p 94.20p 78303
24/07/2025 95.40p 96.00p 94.10p 94.90p 127367
23/07/2025 95.90p 95.90p 93.20p 94.90p 226241
22/07/2025 96.00p 99.00p 93.00p 94.30p 341687
21/07/2025 96.60p 98.40p 96.10p 96.20p 83476
18/07/2025 96.90p 98.90p 95.87p 96.50p 117588
17/07/2025 95.00p 96.50p 94.50p 96.50p 143205
16/07/2025 96.20p 97.90p 94.80p 94.80p 110332
15/07/2025 98.50p 100.80p 93.90p 96.30p 756752
14/07/2025 97.00p 99.90p 97.00p 99.10p 420550
11/07/2025 98.80p 101.00p 93.71p 98.00p 103247
10/07/2025 98.90p 99.00p 96.80p 98.80p 420782
09/07/2025 97.00p 97.80p 96.10p 97.00p 249117
08/07/2025 98.00p 98.80p 96.10p 97.00p 265383
07/07/2025 96.40p 98.30p 96.10p 97.00p 579690
04/07/2025 98.60p 98.90p 96.40p 97.00p 202529
03/07/2025 99.00p 99.00p 95.95p 97.20p 302463
02/07/2025 97.70p 99.00p 96.00p 96.20p 536182
01/07/2025 97.50p 98.80p 96.50p 97.50p 205236
30/06/2025 96.20p 99.00p 94.56p 96.80p 356532
27/06/2025 96.10p 99.20p 95.10p 96.10p 245073
26/06/2025 94.90p 96.80p 94.52p 95.40p 307662
25/06/2025 91.50p 98.85p 91.50p 94.60p 626273
24/06/2025 93.60p 98.10p 91.48p 94.40p 532695
23/06/2025 91.20p 99.90p 91.20p 93.30p 331967
20/06/2025 95.20p 97.59p 94.00p 94.70p 888470
19/06/2025 92.70p 99.30p 92.70p 95.20p 351024
18/06/2025 105.60p 105.60p 95.00p 97.20p 829111
17/06/2025 99.00p 106.80p 95.14p 100.80p 1629668
16/06/2025 92.00p 98.40p 92.00p 96.00p 565415
13/06/2025 99.50p 99.70p 92.30p 95.30p 1913649
12/06/2025 99.20p 99.20p 93.00p 95.80p 204090
11/06/2025 98.30p 98.30p 92.50p 94.70p 1323722
10/06/2025 99.20p 99.87p 92.70p 93.90p 240100
09/06/2025 101.00p 103.80p 95.30p 95.30p 156565
06/06/2025 99.00p 103.80p 99.00p 101.20p 83574
05/06/2025 99.00p 103.60p 99.00p 100.20p 105521
04/06/2025 101.20p 103.00p 99.80p 99.80p 117226
03/06/2025 100.00p 106.00p 100.00p 101.00p 139824
02/06/2025 101.00p 104.60p 100.20p 103.40p 77036
30/05/2025 101.80p 102.99p 100.80p 101.20p 441167
29/05/2025 103.00p 103.20p 100.80p 102.80p 111584
28/05/2025 100.20p 106.80p 100.20p 102.60p 89027
27/05/2025 108.00p 108.00p 102.60p 105.00p 109433
23/05/2025 104.60p 107.20p 103.00p 104.60p 318397
22/05/2025 100.60p 105.80p 100.20p 104.40p 472276
21/05/2025 100.60p 106.60p 100.60p 105.60p 218799
20/05/2025 104.40p 105.90p 102.40p 105.40p 374851
19/05/2025 102.00p 105.00p 98.60p 104.20p 290357
16/05/2025 101.80p 101.80p 98.70p 99.70p 224730
15/05/2025 95.00p 99.90p 94.10p 99.10p 675191
14/05/2025 99.20p 99.20p 94.00p 95.00p 415456
13/05/2025 95.10p 97.00p 94.10p 95.00p 268918
12/05/2025 101.80p 101.80p 95.80p 96.20p 332797
09/05/2025 96.40p 101.99p 95.40p 97.30p 386822
08/05/2025 102.00p 102.00p 97.00p 101.20p 336946
07/05/2025 98.50p 101.00p 98.10p 101.00p 318561
06/05/2025 100.00p 100.00p 97.60p 99.00p 373944
02/05/2025 97.10p 99.90p 97.10p 98.00p 307370
01/05/2025 98.00p 99.10p 96.80p 97.30p 306409
30/04/2025 99.70p 99.70p 96.08p 98.30p 466416
29/04/2025 98.30p 98.83p 97.40p 97.80p 159200
28/04/2025 98.20p 99.60p 95.10p 97.00p 188930
25/04/2025 94.80p 95.80p 92.30p 95.00p 803892
24/04/2025 95.70p 95.70p 93.40p 94.00p 379398
23/04/2025 96.00p 97.20p 95.00p 95.40p 348677
22/04/2025 97.70p 99.30p 94.40p 95.00p 330292
17/04/2025 99.30p 99.70p 93.94p 96.00p 325972
16/04/2025 96.20p 96.20p 93.90p 95.00p 151660
15/04/2025 94.90p 97.50p 92.50p 95.70p 784459
14/04/2025 95.00p 96.90p 91.58p 95.60p 254863
11/04/2025 92.50p 93.80p 91.70p 93.40p 114348
10/04/2025 95.00p 95.00p 91.60p 92.60p 383681
09/04/2025 91.30p 94.80p 90.43p 92.90p 279339
08/04/2025 88.00p 93.80p 86.20p 92.30p 391638
07/04/2025 88.30p 94.14p 85.07p 89.60p 700110
04/04/2025 93.50p 94.90p 89.40p 91.10p 497018
03/04/2025 95.90p 95.90p 92.97p 94.50p 277577
02/04/2025 93.50p 96.20p 93.50p 94.80p 255280
01/04/2025 95.40p 96.20p 94.70p 94.80p 250671
31/03/2025 95.80p 103.40p 94.10p 96.00p 542695
28/03/2025 97.80p 105.40p 96.60p 99.00p 111558
27/03/2025 99.20p 99.70p 96.00p 98.10p 104577
26/03/2025 102.40p 104.00p 96.86p 98.60p 357224
25/03/2025 98.00p 102.00p 96.63p 97.80p 370230
24/03/2025 92.50p 98.19p 91.40p 96.00p 350934
21/03/2025 97.30p 97.60p 94.13p 96.70p 355307
20/03/2025 100.00p 100.00p 94.35p 97.50p 362839
19/03/2025 100.40p 100.40p 95.00p 97.50p 254117
18/03/2025 93.10p 99.80p 93.10p 97.70p 79819
17/03/2025 94.10p 100.00p 94.10p 97.80p 209681
14/03/2025 95.00p 99.90p 95.00p 98.80p 164248
13/03/2025 93.50p 97.90p 93.50p 96.00p 294576
12/03/2025 93.10p 99.06p 93.10p 98.10p 189228
11/03/2025 98.00p 98.00p 95.00p 97.70p 107817
10/03/2025 98.00p 98.00p 94.45p 96.50p 154422
07/03/2025 97.90p 99.60p 95.00p 97.60p 239886
06/03/2025 93.90p 96.90p 91.40p 94.90p 356971
05/03/2025 98.60p 98.60p 95.00p 95.40p 175108
04/03/2025 96.70p 98.40p 93.80p 95.50p 286950
03/03/2025 98.30p 99.00p 96.60p 96.60p 142968
28/02/2025 96.60p 104.80p 96.60p 96.80p 945421
27/02/2025 106.40p 108.80p 100.00p 100.60p 89729
26/02/2025 100.40p 107.14p 100.40p 102.60p 163890
25/02/2025 102.60p 103.00p 100.20p 100.60p 189713
24/02/2025 101.80p 103.20p 101.20p 103.00p 156414
21/02/2025 100.60p 104.60p 100.60p 101.80p 62580
20/02/2025 101.00p 102.60p 100.31p 100.80p 111890
19/02/2025 100.40p 101.60p 98.90p 101.00p 260476
18/02/2025 102.00p 102.00p 100.40p 100.40p 52892
17/02/2025 106.60p 108.00p 98.85p 102.00p 50118
14/02/2025 96.30p 103.40p 96.30p 100.60p 72559
13/02/2025 105.00p 105.40p 100.20p 100.20p 275460
12/02/2025 100.20p 102.80p 100.20p 100.40p 347242
11/02/2025 100.60p 104.00p 100.20p 100.20p 111654
10/02/2025 104.80p 106.80p 100.20p 100.20p 108230
07/02/2025 103.00p 103.00p 100.20p 100.20p 292978
06/02/2025 102.40p 102.40p 97.20p 101.40p 428581
05/02/2025 102.40p 102.40p 97.00p 99.20p 363900
04/02/2025 99.10p 100.60p 94.50p 97.80p 246605
03/02/2025 98.40p 100.00p 96.60p 98.40p 186747
31/01/2025 96.80p 99.60p 93.90p 98.30p 201392
30/01/2025 99.50p 100.00p 94.90p 98.00p 470448
29/01/2025 95.60p 100.40p 92.90p 98.80p 122366
28/01/2025 98.80p 100.03p 97.40p 98.30p 110309
27/01/2025 96.10p 101.00p 95.00p 96.00p 158776
24/01/2025 98.10p 99.90p 95.10p 97.00p 737852
23/01/2025 94.90p 99.20p 92.90p 95.70p 192169
22/01/2025 94.20p 98.10p 93.10p 96.00p 248156
21/01/2025 100.20p 101.00p 95.80p 95.80p 157821
20/01/2025 96.00p 101.60p 95.80p 96.50p 86977
17/01/2025 100.00p 101.80p 98.30p 98.90p 400221
16/01/2025 100.00p 100.80p 96.10p 100.80p 149862
15/01/2025 100.00p 101.40p 95.90p 100.20p 151014
14/01/2025 101.80p 101.80p 95.80p 95.80p 105070
13/01/2025 97.00p 99.60p 95.80p 98.50p 276065
10/01/2025 98.00p 100.00p 97.00p 97.00p 274856
09/01/2025 98.10p 101.60p 97.84p 99.10p 443916
08/01/2025 101.00p 105.00p 98.00p 98.00p 538125
07/01/2025 102.80p 103.80p 101.40p 101.40p 233700
06/01/2025 107.40p 108.80p 102.00p 102.20p 258369
03/01/2025 104.40p 108.60p 101.40p 102.60p 112416
02/01/2025 103.80p 105.60p 101.00p 103.40p 126309
31/12/2024 103.00p 106.80p 103.00p 103.40p 46773
30/12/2024 104.60p 108.80p 101.60p 103.40p 79642
27/12/2024 106.40p 109.40p 102.40p 105.40p 198136
24/12/2024 107.80p 109.40p 102.25p 108.00p 145715
23/12/2024 106.40p 107.60p 101.80p 104.80p 114872
20/12/2024 104.60p 107.00p 101.20p 107.00p 611679
19/12/2024 107.80p 107.80p 100.80p 103.60p 522612
18/12/2024 104.00p 108.40p 101.32p 103.00p 281369
17/12/2024 108.80p 108.80p 103.40p 104.00p 333472
16/12/2024 107.60p 111.80p 105.80p 106.20p 138264
13/12/2024 108.00p 110.40p 106.40p 107.60p 130289
12/12/2024 107.60p 111.40p 107.60p 108.60p 111922
11/12/2024 107.80p 113.80p 107.40p 108.40p 139159
10/12/2024 110.00p 113.80p 109.00p 110.00p 97636
09/12/2024 109.40p 111.80p 108.40p 110.20p 146323
06/12/2024 109.80p 110.20p 104.20p 109.00p 380301
05/12/2024 106.20p 110.60p 104.20p 107.40p 274076
04/12/2024 107.00p 112.00p 105.80p 106.00p 151057
03/12/2024 106.80p 112.60p 105.93p 106.60p 250114
02/12/2024 107.00p 112.20p 106.60p 107.00p 118678
29/11/2024 106.80p 110.00p 105.80p 106.80p 292325
28/11/2024 109.00p 109.80p 106.80p 106.80p 299757
27/11/2024 109.20p 113.20p 108.40p 108.40p 134848
26/11/2024 112.40p 112.60p 107.20p 108.80p 699388
25/11/2024 103.00p 110.40p 103.00p 109.60p 490733
22/11/2024 103.00p 107.40p 103.00p 105.80p 101633
21/11/2024 103.20p 106.60p 103.20p 105.80p 133965
20/11/2024 106.40p 106.40p 103.20p 103.20p 93563
19/11/2024 107.80p 108.00p 103.20p 105.00p 138182
18/11/2024 103.00p 107.40p 103.00p 105.40p 201212

*Close Price adjusted for both dividends and splits