AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/02/2022 88.30p 91.65p 86.39p 91.45p 1030374
24/02/2022 80.95p 87.60p 80.20p 86.40p 1458244
23/02/2022 86.00p 88.44p 84.35p 85.90p 945531
22/02/2022 83.45p 87.00p 83.35p 86.40p 3724197
21/02/2022 89.95p 91.10p 86.25p 86.60p 1467899
18/02/2022 91.00p 92.90p 89.10p 89.90p 1365176
17/02/2022 93.70p 95.15p 89.06p 92.20p 919656
16/02/2022 91.20p 96.30p 91.20p 95.00p 866050
15/02/2022 94.80p 96.40p 94.35p 95.90p 1818269
14/02/2022 95.40p 97.40p 91.80p 95.35p 2195607
11/02/2022 102.50p 107.08p 98.30p 98.85p 1382456
10/02/2022 104.00p 104.40p 99.05p 104.40p 1124748
09/02/2022 100.50p 100.80p 96.85p 100.70p 894052
08/02/2022 95.00p 97.55p 94.10p 96.45p 782638
07/02/2022 95.00p 98.50p 95.00p 97.20p 735890
04/02/2022 95.00p 99.07p 95.00p 98.20p 763071
03/02/2022 100.20p 101.33p 96.75p 98.25p 1359498
02/02/2022 98.95p 106.60p 98.95p 102.00p 694309
01/02/2022 96.30p 104.60p 96.30p 103.40p 1207876
31/01/2022 91.20p 103.00p 91.20p 100.60p 3113792
28/01/2022 104.70p 106.50p 91.80p 94.25p 3237559
27/01/2022 102.00p 110.50p 99.00p 107.00p 12283601
26/01/2022 104.00p 107.30p 103.30p 106.90p 1452118
25/01/2022 97.30p 104.40p 97.30p 104.00p 4294393
24/01/2022 103.70p 103.70p 95.80p 99.65p 1330465
21/01/2022 98.75p 103.62p 97.80p 101.90p 2150142
20/01/2022 95.25p 102.20p 95.25p 101.90p 698104
19/01/2022 98.00p 99.65p 95.73p 97.90p 936047
18/01/2022 103.70p 103.70p 96.00p 97.80p 1572780
17/01/2022 97.50p 100.47p 96.75p 99.85p 944190
14/01/2022 103.60p 103.70p 98.50p 98.50p 1974566
13/01/2022 103.20p 106.40p 101.61p 102.70p 1474033
12/01/2022 102.00p 103.70p 100.85p 102.90p 1064572
10/01/2022 97.40p 103.78p 97.40p 101.40p 1235997
07/01/2022 103.00p 103.00p 99.48p 100.50p 2968326
06/01/2022 106.70p 107.66p 100.10p 101.60p 5310564
05/01/2022 103.00p 108.00p 103.00p 106.60p 996893
04/01/2022 114.80p 114.80p 104.63p 106.00p 1557020
03/01/2022 109.00p 111.37p 108.30p 110.50p 349352
31/12/2021 109.00p 111.37p 108.30p 110.50p 349352
30/12/2021 106.90p 109.99p 102.59p 109.00p 1085635
29/12/2021 113.70p 113.70p 103.80p 106.40p 2428550
28/12/2021 108.30p 110.00p 106.10p 108.20p 336294
27/12/2021 108.30p 110.00p 106.10p 108.20p 336294
24/12/2021 108.30p 110.00p 106.10p 108.20p 298578
23/12/2021 111.60p 111.60p 106.00p 109.00p 1929205
22/12/2021 101.50p 106.79p 99.85p 106.70p 2047445
21/12/2021 102.90p 102.90p 98.70p 101.60p 2118290
20/12/2021 95.00p 98.40p 92.00p 98.20p 1640119
17/12/2021 90.90p 95.90p 89.50p 95.20p 8166639
16/12/2021 88.40p 91.90p 86.00p 90.00p 3269344
15/12/2021 91.20p 93.50p 88.25p 90.45p 2178952
14/12/2021 96.00p 103.70p 94.20p 94.35p 4552561
13/12/2021 98.35p 98.60p 95.40p 96.25p 2201881
10/12/2021 96.00p 99.75p 93.35p 98.25p 1005712
09/12/2021 94.50p 98.35p 94.00p 96.90p 1654646
08/12/2021 98.65p 102.00p 95.89p 99.10p 2318962
07/12/2021 97.00p 99.15p 95.30p 98.65p 2484767
06/12/2021 92.65p 97.55p 91.85p 96.95p 1568344
03/12/2021 94.90p 96.09p 91.71p 93.60p 3213912
02/12/2021 95.00p 98.25p 93.65p 95.00p 2153803
01/12/2021 95.00p 101.20p 93.80p 97.55p 1987262
30/11/2021 110.00p 110.00p 94.20p 94.70p 4638771
29/11/2021 104.70p 110.10p 104.70p 104.90p 1476414
26/11/2021 105.90p 111.50p 104.00p 110.00p 2209599
25/11/2021 104.00p 111.60p 104.00p 108.90p 1875311
24/11/2021 109.00p 110.44p 100.30p 107.60p 4551885
23/11/2021 98.00p 109.10p 87.50p 106.20p 13797078
22/11/2021 128.20p 130.90p 121.50p 124.00p 2756023
19/11/2021 128.90p 132.00p 126.83p 131.50p 1338412
18/11/2021 124.00p 129.90p 124.00p 128.70p 2456210
17/11/2021 125.80p 128.20p 124.73p 127.00p 2868328
16/11/2021 138.00p 138.00p 126.23p 127.50p 1572765
15/11/2021 134.00p 137.18p 129.50p 134.00p 1060583
12/11/2021 129.60p 130.80p 126.40p 129.20p 1767191
11/11/2021 135.00p 136.10p 129.90p 130.50p 1119288
10/11/2021 128.90p 135.20p 127.44p 132.50p 6071232
09/11/2021 132.60p 133.90p 127.00p 128.40p 3984241
08/11/2021 133.50p 136.20p 132.50p 133.10p 1237927
05/11/2021 138.90p 138.90p 133.40p 134.50p 1343148
04/11/2021 135.90p 138.80p 135.00p 136.60p 1240002
03/11/2021 137.90p 139.00p 133.80p 135.00p 811994
02/11/2021 140.00p 141.10p 136.20p 137.40p 1090074
01/11/2021 143.20p 148.50p 141.10p 141.10p 684346
29/10/2021 147.50p 148.50p 142.30p 146.30p 1011127
28/10/2021 146.50p 148.70p 144.30p 147.10p 557582
27/10/2021 147.50p 149.69p 146.50p 146.60p 920932
26/10/2021 153.80p 153.80p 145.70p 150.80p 377016
25/10/2021 157.00p 157.00p 144.63p 146.90p 2670028
22/10/2021 155.00p 157.90p 149.19p 149.50p 7709189
21/10/2021 155.00p 156.65p 152.90p 155.60p 1202127
20/10/2021 155.00p 155.82p 150.10p 154.40p 1718308
19/10/2021 147.10p 155.41p 147.10p 153.50p 3860066
18/10/2021 145.00p 150.50p 145.00p 148.20p 1211913
15/10/2021 150.00p 150.00p 145.90p 150.00p 1073014
14/10/2021 150.90p 152.56p 146.60p 149.40p 1183350
13/10/2021 151.50p 152.90p 145.20p 149.90p 1196897
12/10/2021 147.50p 150.20p 145.50p 147.90p 1504662
11/10/2021 157.00p 157.00p 146.30p 150.50p 2313991
08/10/2021 164.40p 164.40p 153.60p 153.60p 909639
07/10/2021 163.20p 163.30p 150.80p 157.00p 3303328
06/10/2021 158.10p 164.70p 151.20p 160.40p 1442802
05/10/2021 160.00p 168.10p 156.30p 158.50p 1605577
04/10/2021 165.50p 171.70p 155.30p 158.30p 3678626
01/10/2021 190.00p 196.20p 158.90p 164.60p 6989613
30/09/2021 219.00p 225.00p 215.40p 217.40p 636688
29/09/2021 235.00p 235.00p 220.40p 222.20p 683945
28/09/2021 230.00p 231.80p 226.20p 228.80p 290332
27/09/2021 232.20p 238.00p 224.60p 232.20p 479387
24/09/2021 237.00p 239.80p 229.80p 230.00p 377930
23/09/2021 233.00p 237.40p 231.00p 237.40p 550491
22/09/2021 225.00p 236.80p 225.00p 231.00p 370082
21/09/2021 237.20p 239.00p 232.40p 233.80p 338493
20/09/2021 240.00p 241.60p 232.60p 235.20p 698312
17/09/2021 237.00p 248.40p 237.00p 244.00p 1166649
16/09/2021 249.60p 249.60p 237.20p 240.60p 463786
15/09/2021 241.20p 246.20p 238.20p 238.40p 1390869
14/09/2021 234.00p 242.57p 234.00p 240.00p 482096
13/09/2021 238.80p 242.23p 238.80p 240.00p 620653
10/09/2021 241.40p 244.60p 239.00p 239.00p 4331303
09/09/2021 238.40p 244.76p 236.88p 240.40p 603060
08/09/2021 238.00p 242.20p 231.20p 241.40p 1130463
07/09/2021 225.00p 250.00p 225.00p 233.60p 9266077
06/09/2021 244.20p 244.20p 227.80p 227.80p 316297
03/09/2021 247.20p 247.20p 232.40p 235.80p 540523
02/09/2021 248.20p 248.20p 233.80p 236.60p 449001
01/09/2021 242.20p 242.20p 231.18p 237.00p 496584
31/08/2021 228.00p 233.20p 226.80p 231.20p 385605
30/08/2021 233.00p 233.00p 224.60p 229.00p 407059
27/08/2021 233.00p 233.00p 224.60p 229.00p 407059
26/08/2021 233.00p 233.00p 224.40p 226.40p 243400
25/08/2021 230.00p 231.28p 224.20p 226.80p 445629
24/08/2021 227.60p 232.60p 225.60p 225.60p 307959
23/08/2021 231.80p 234.20p 221.10p 228.40p 444442
20/08/2021 231.20p 231.80p 223.80p 226.80p 350418
19/08/2021 227.00p 229.60p 221.60p 229.40p 465820
18/08/2021 228.00p 228.60p 219.69p 226.60p 516919
17/08/2021 226.20p 226.20p 212.64p 222.20p 625337
16/08/2021 221.00p 221.63p 213.80p 216.00p 482486
13/08/2021 230.00p 230.00p 219.00p 219.00p 579997
12/08/2021 218.60p 223.60p 217.20p 222.80p 416923
11/08/2021 225.00p 225.00p 216.08p 219.20p 422458
10/08/2021 224.60p 226.40p 216.40p 218.00p 1051552
09/08/2021 218.40p 223.80p 209.40p 223.80p 437809
06/08/2021 222.60p 225.00p 216.40p 218.80p 388329
05/08/2021 214.40p 220.60p 211.20p 219.20p 716498
04/08/2021 223.00p 226.40p 216.00p 216.60p 560829
03/08/2021 225.00p 225.60p 218.60p 221.60p 541186
02/08/2021 231.00p 233.40p 219.60p 222.00p 633328
30/07/2021 234.80p 234.80p 221.80p 225.20p 521200
29/07/2021 224.80p 228.80p 223.80p 226.00p 748477
28/07/2021 221.00p 229.00p 221.00p 225.20p 398094
27/07/2021 225.00p 228.20p 219.83p 222.20p 424390
26/07/2021 234.80p 234.80p 222.80p 227.00p 306257
23/07/2021 233.60p 233.60p 219.20p 224.20p 307329
22/07/2021 210.60p 228.27p 210.60p 221.80p 620421
21/07/2021 215.00p 221.80p 215.00p 221.00p 587563
20/07/2021 219.00p 219.00p 208.00p 213.60p 684510
19/07/2021 221.80p 225.80p 209.96p 212.20p 754418
16/07/2021 229.80p 232.20p 224.40p 226.00p 1367991
15/07/2021 225.20p 232.80p 221.60p 226.40p 728109
14/07/2021 228.00p 230.02p 224.60p 226.00p 885184
13/07/2021 230.40p 233.60p 227.60p 229.40p 502255
12/07/2021 238.20p 240.42p 230.39p 231.80p 1018951
09/07/2021 233.00p 233.80p 227.00p 231.80p 988543
08/07/2021 240.00p 240.00p 224.20p 226.00p 1149721
07/07/2021 235.40p 236.80p 226.20p 230.00p 855142
06/07/2021 235.00p 237.00p 225.84p 231.00p 783969
05/07/2021 233.00p 238.00p 221.20p 229.40p 1104336
02/07/2021 242.00p 253.80p 223.80p 226.80p 2544124
01/07/2021 254.20p 262.80p 238.00p 242.80p 1937871
30/06/2021 257.00p 262.60p 251.60p 253.00p 1082906
29/06/2021 239.00p 256.05p 239.00p 254.40p 521333
28/06/2021 240.00p 252.40p 240.00p 248.60p 751615
25/06/2021 255.80p 255.80p 241.80p 245.00p 723131
24/06/2021 239.00p 250.00p 239.00p 245.00p 756947
23/06/2021 249.60p 250.80p 246.20p 249.00p 434704
22/06/2021 254.40p 254.40p 243.25p 248.60p 354686
21/06/2021 232.20p 246.60p 232.20p 246.00p 451054
18/06/2021 254.60p 254.60p 239.20p 241.20p 1183308
17/06/2021 242.00p 244.60p 239.00p 243.20p 430028
16/06/2021 249.00p 249.00p 236.87p 242.40p 768192
15/06/2021 247.00p 248.37p 238.60p 239.00p 455050
14/06/2021 247.80p 253.40p 243.60p 244.20p 277571
11/06/2021 247.00p 251.97p 242.96p 250.60p 307303
10/06/2021 240.00p 250.40p 240.00p 244.20p 457762
09/06/2021 248.00p 253.00p 244.60p 245.40p 611037
08/06/2021 260.00p 260.00p 248.40p 248.40p 398817
07/06/2021 263.00p 263.00p 250.80p 252.80p 286765
04/06/2021 254.00p 259.20p 248.60p 254.20p 431423
03/06/2021 240.40p 255.00p 240.40p 250.20p 385467
02/06/2021 251.00p 258.40p 246.80p 252.40p 796514
01/06/2021 269.20p 269.20p 255.80p 256.60p 910933
31/05/2021 259.00p 267.60p 259.00p 260.00p 3504589
28/05/2021 259.00p 267.60p 259.00p 260.00p 3504589
27/05/2021 272.00p 272.00p 258.40p 260.80p 983585
26/05/2021 267.80p 268.60p 254.20p 260.00p 328994
25/05/2021 271.80p 271.80p 255.00p 255.80p 791822
24/05/2021 251.00p 260.68p 251.00p 259.60p 326021
21/05/2021 251.00p 257.80p 251.00p 254.00p 374619

*Close Price adjusted for both dividends and splits