AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/03/2020 68.20p 80.40p 64.60p 65.80p 361333
12/03/2020 59.60p 71.60p 57.71p 71.60p 341805
11/03/2020 60.00p 63.50p 59.90p 61.00p 234438
10/03/2020 60.30p 62.90p 58.90p 58.90p 538975
09/03/2020 62.70p 64.50p 54.50p 63.30p 207642
06/03/2020 63.40p 66.30p 62.20p 62.20p 18117
05/03/2020 63.10p 63.69p 62.10p 62.10p 38037
04/03/2020 64.30p 65.98p 57.06p 62.00p 258467
03/03/2020 64.40p 65.80p 64.20p 64.50p 56234
02/03/2020 63.70p 67.62p 61.70p 64.60p 138600
28/02/2020 65.50p 65.50p 55.33p 61.50p 244823
27/02/2020 70.70p 70.78p 64.60p 64.60p 32570
26/02/2020 68.90p 68.90p 64.60p 68.20p 92774
25/02/2020 72.10p 72.10p 66.20p 66.20p 94919
24/02/2020 76.80p 77.14p 70.60p 70.60p 122354
21/02/2020 76.90p 78.90p 73.60p 74.20p 102272
20/02/2020 73.60p 75.30p 72.20p 73.50p 89954
19/02/2020 75.90p 75.90p 72.06p 74.00p 157587
18/02/2020 75.00p 75.00p 71.96p 73.70p 182083
17/02/2020 74.70p 75.00p 72.36p 73.00p 32639
14/02/2020 69.40p 76.60p 69.40p 76.60p 131652
13/02/2020 69.50p 70.20p 67.37p 69.00p 97511
12/02/2020 71.30p 74.20p 67.83p 70.00p 187094
11/02/2020 73.40p 73.50p 69.00p 69.50p 147445
10/02/2020 72.90p 74.53p 70.56p 73.50p 90930
07/02/2020 77.00p 78.40p 73.10p 73.10p 140999
06/02/2020 82.20p 82.70p 76.30p 77.50p 90539
05/02/2020 78.70p 79.60p 75.93p 78.50p 100638
04/02/2020 75.00p 83.80p 75.00p 78.60p 112062
03/02/2020 79.70p 81.51p 75.10p 75.70p 94061
31/01/2020 76.10p 80.00p 76.10p 77.00p 151083
30/01/2020 79.50p 79.50p 76.10p 76.20p 83813
29/01/2020 78.60p 80.24p 75.90p 77.40p 101523
28/01/2020 82.70p 82.70p 78.10p 78.10p 40955
27/01/2020 81.00p 81.60p 78.60p 79.00p 146648
24/01/2020 82.00p 82.00p 76.10p 80.50p 176888
23/01/2020 83.70p 84.39p 80.70p 81.40p 107859
22/01/2020 83.10p 86.70p 79.54p 84.60p 20118
21/01/2020 82.10p 83.58p 79.40p 79.40p 135565
20/01/2020 86.40p 88.48p 80.30p 80.40p 126122
17/01/2020 90.20p 91.09p 86.70p 87.00p 97618
16/01/2020 89.00p 90.40p 86.00p 86.00p 81084
15/01/2020 91.00p 91.00p 86.10p 87.00p 208602
14/01/2020 88.30p 88.30p 86.61p 87.60p 130194
13/01/2020 92.80p 93.56p 88.10p 88.10p 90259
10/01/2020 87.60p 90.37p 87.20p 89.60p 171089
09/01/2020 91.60p 93.20p 84.60p 93.20p 79338
08/01/2020 88.50p 89.69p 86.10p 87.50p 324052
07/01/2020 91.20p 92.76p 89.00p 90.00p 11671
06/01/2020 91.60p 93.56p 89.80p 90.70p 485637
03/01/2020 89.80p 98.30p 88.23p 94.50p 252152
02/01/2020 92.60p 95.55p 85.60p 85.80p 80016
31/12/2019 89.00p 95.80p 89.00p 90.30p 74204
30/12/2019 91.40p 97.07p 88.70p 91.80p 35116
27/12/2019 94.80p 99.66p 88.00p 95.30p 98820
24/12/2019 94.70p 103.20p 90.74p 98.00p 37350
23/12/2019 96.10p 97.50p 89.90p 90.40p 116482
20/12/2019 92.00p 93.00p 86.65p 93.00p 163490
19/12/2019 89.10p 92.00p 87.40p 91.30p 62349
18/12/2019 90.30p 92.50p 90.03p 92.00p 116018
17/12/2019 87.90p 92.30p 87.90p 92.00p 240744
16/12/2019 85.00p 88.70p 79.23p 88.50p 114841
13/12/2019 81.80p 85.00p 76.37p 85.00p 58169
12/12/2019 80.30p 80.70p 77.00p 78.20p 249003
11/12/2019 84.70p 85.00p 80.30p 84.30p 38007
10/12/2019 87.90p 88.15p 80.60p 84.80p 158927
09/12/2019 88.50p 88.70p 87.50p 88.00p 111033
06/12/2019 90.00p 90.00p 87.50p 88.70p 58002
05/12/2019 89.30p 89.30p 87.00p 88.70p 212879
04/12/2019 87.60p 88.70p 85.80p 88.70p 172610
03/12/2019 84.30p 85.00p 82.20p 85.00p 103944
02/12/2019 87.20p 96.12p 81.27p 85.00p 128183
29/11/2019 86.50p 89.00p 82.69p 85.00p 153709
28/11/2019 77.90p 85.50p 72.67p 85.00p 154589
27/11/2019 80.90p 80.90p 73.79p 78.00p 425609
26/11/2019 80.70p 81.00p 76.02p 81.00p 280125
25/11/2019 89.00p 89.00p 78.30p 78.30p 340952
22/11/2019 97.80p 97.90p 86.60p 87.00p 532694
21/11/2019 79.10p 97.00p 79.10p 95.00p 993366
20/11/2019 68.10p 82.90p 65.68p 82.90p 341426
19/11/2019 61.50p 67.00p 58.54p 65.60p 346623
18/11/2019 56.70p 61.20p 56.70p 57.10p 380378
15/11/2019 63.00p 63.00p 59.41p 59.50p 79661
14/11/2019 62.10p 62.20p 59.80p 60.20p 144487
13/11/2019 60.30p 63.90p 60.30p 63.00p 159840
12/11/2019 63.20p 63.80p 61.20p 63.30p 188214
11/11/2019 63.90p 63.90p 58.50p 60.40p 338099
08/11/2019 62.40p 63.90p 61.10p 61.80p 25985
07/11/2019 62.00p 62.60p 60.71p 62.60p 153308
06/11/2019 60.30p 63.40p 60.30p 61.50p 63985
05/11/2019 61.20p 63.80p 61.20p 63.10p 81176
04/11/2019 64.40p 64.40p 60.71p 63.90p 27179
01/11/2019 64.70p 64.70p 63.00p 63.00p 36277
31/10/2019 65.00p 65.40p 63.00p 63.00p 68978
30/10/2019 65.40p 65.40p 64.30p 64.70p 35766
29/10/2019 65.40p 65.40p 64.50p 64.50p 21098
28/10/2019 65.40p 65.90p 63.90p 65.30p 52422
25/10/2019 65.90p 66.02p 65.00p 65.90p 76929
24/10/2019 65.10p 67.00p 64.30p 66.90p 279890
23/10/2019 65.00p 65.72p 64.52p 65.00p 130065
22/10/2019 65.40p 65.90p 65.00p 65.50p 110863
21/10/2019 65.10p 65.40p 64.50p 65.20p 198023
18/10/2019 68.90p 68.90p 65.10p 65.90p 88229
17/10/2019 64.80p 66.71p 64.30p 65.80p 73394
16/10/2019 62.90p 65.40p 62.50p 65.40p 1146067
15/10/2019 68.70p 69.30p 62.00p 63.50p 342096
14/10/2019 66.70p 66.96p 61.10p 63.60p 478533
11/10/2019 65.20p 66.90p 64.18p 65.00p 74719
10/10/2019 68.30p 68.40p 66.30p 66.90p 107268
09/10/2019 66.00p 67.00p 65.00p 67.00p 69203
08/10/2019 67.00p 67.00p 66.19p 66.30p 37683
07/10/2019 66.70p 69.40p 64.90p 66.00p 96633
04/10/2019 64.70p 66.00p 64.20p 65.00p 58785
03/10/2019 66.00p 67.20p 65.20p 66.00p 99940
02/10/2019 67.20p 68.40p 66.20p 66.80p 36059
01/10/2019 69.60p 69.60p 68.30p 69.00p 30298
30/09/2019 69.10p 70.00p 67.96p 69.50p 35982
27/09/2019 66.90p 69.20p 66.90p 68.60p 33491
26/09/2019 74.40p 74.40p 67.50p 69.70p 145348
25/09/2019 75.00p 76.77p 73.00p 73.10p 121927
24/09/2019 79.20p 79.20p 76.96p 77.70p 44246
23/09/2019 79.30p 81.88p 77.70p 77.70p 51221
20/09/2019 74.20p 80.70p 74.20p 79.70p 573779
19/09/2019 82.60p 82.60p 75.31p 77.90p 41049
18/09/2019 82.10p 83.70p 76.90p 78.40p 68417
17/09/2019 82.10p 83.90p 76.60p 79.30p 31130
16/09/2019 81.00p 81.00p 78.26p 78.40p 47247
13/09/2019 82.60p 85.90p 78.80p 80.00p 116601
12/09/2019 83.80p 83.80p 78.10p 82.00p 136142
11/09/2019 78.60p 81.70p 75.60p 81.70p 142785
10/09/2019 73.00p 76.60p 71.25p 76.60p 176480
09/09/2019 72.90p 73.00p 72.28p 73.00p 32163
06/09/2019 69.80p 73.60p 67.35p 73.60p 91080
05/09/2019 69.70p 71.00p 68.20p 71.00p 63068
04/09/2019 67.20p 70.00p 67.20p 69.50p 58873
03/09/2019 69.50p 70.60p 68.04p 69.00p 29808
02/09/2019 69.00p 69.90p 66.74p 69.50p 90208
30/08/2019 70.20p 71.00p 69.38p 69.50p 56756
29/08/2019 69.60p 71.10p 68.18p 70.00p 43275
28/08/2019 69.10p 70.00p 66.20p 69.00p 48053
27/08/2019 69.50p 69.50p 65.80p 66.00p 158976
23/08/2019 65.50p 70.80p 63.80p 66.00p 124119
22/08/2019 67.00p 68.50p 66.00p 68.00p 40324
21/08/2019 69.00p 69.70p 64.00p 67.50p 119121
20/08/2019 69.30p 70.80p 69.12p 69.30p 33738
19/08/2019 68.20p 71.40p 66.73p 69.40p 88414
16/08/2019 71.00p 71.00p 70.00p 70.00p 106841
15/08/2019 69.00p 71.50p 69.00p 70.00p 19880
14/08/2019 70.00p 72.90p 70.00p 71.40p 83817
13/08/2019 68.00p 71.90p 68.00p 71.00p 53548
12/08/2019 68.60p 72.75p 68.00p 71.30p 131425
09/08/2019 74.80p 74.80p 69.70p 70.40p 112816
08/08/2019 74.40p 74.40p 71.06p 72.00p 79284
07/08/2019 72.80p 75.00p 70.40p 70.40p 43784
06/08/2019 70.00p 72.40p 70.00p 72.40p 52989
05/08/2019 69.90p 71.90p 69.30p 71.00p 81360
02/08/2019 69.30p 71.93p 69.30p 70.30p 39452
01/08/2019 72.20p 72.90p 71.10p 72.50p 73385
31/07/2019 73.50p 74.50p 73.10p 73.10p 48614
30/07/2019 73.40p 75.40p 72.40p 74.20p 47502
29/07/2019 73.70p 74.30p 72.20p 73.50p 32836
26/07/2019 73.70p 73.70p 71.89p 72.50p 36705
25/07/2019 77.10p 78.20p 72.10p 74.00p 131934
24/07/2019 75.90p 75.90p 73.10p 74.00p 44057
23/07/2019 73.60p 74.60p 70.00p 72.80p 490241
22/07/2019 75.10p 76.71p 72.50p 74.00p 49948
19/07/2019 75.00p 76.90p 73.30p 74.30p 82418
18/07/2019 77.20p 79.00p 74.51p 76.00p 81407
17/07/2019 75.10p 79.10p 74.20p 76.70p 128895
16/07/2019 73.70p 78.50p 73.70p 77.70p 147540
15/07/2019 70.00p 76.20p 69.90p 75.00p 168466
12/07/2019 70.90p 72.63p 70.00p 71.00p 129777
11/07/2019 70.00p 72.40p 70.00p 71.70p 62121
10/07/2019 69.00p 71.90p 69.00p 70.80p 310692
09/07/2019 72.30p 72.30p 68.80p 71.60p 93321
08/07/2019 73.50p 73.50p 69.80p 69.90p 111485
05/07/2019 73.80p 73.80p 69.00p 70.40p 116103
04/07/2019 71.00p 71.00p 69.40p 70.90p 128072
03/07/2019 69.20p 71.60p 68.62p 70.00p 131180
02/07/2019 74.60p 74.60p 69.20p 71.00p 151723
01/07/2019 70.50p 73.70p 70.35p 73.30p 323620
28/06/2019 75.00p 77.20p 70.43p 72.80p 236256
27/06/2019 75.00p 77.10p 75.00p 75.00p 170087
26/06/2019 77.50p 79.00p 75.00p 75.00p 241492
25/06/2019 75.00p 78.41p 74.70p 75.00p 503719
24/06/2019 81.40p 83.70p 75.20p 76.00p 496190
21/06/2019 79.60p 83.10p 76.10p 81.60p 504422
20/06/2019 74.30p 76.40p 74.20p 75.00p 1185251
19/06/2019 76.00p 78.50p 71.00p 74.80p 367997
18/06/2019 77.90p 79.50p 75.10p 75.50p 1064454
17/06/2019 81.20p 82.70p 75.70p 78.20p 256057
14/06/2019 79.90p 80.90p 78.60p 79.10p 323579
13/06/2019 83.10p 83.24p 78.40p 79.00p 3268997
12/06/2019 82.00p 85.28p 82.00p 83.00p 259412
11/06/2019 90.40p 91.60p 82.60p 84.20p 248759
10/06/2019 87.00p 92.10p 87.00p 87.80p 739179
07/06/2019 93.30p 93.30p 89.20p 90.20p 142321
06/06/2019 92.30p 94.71p 90.70p 91.00p 2542182
05/06/2019 101.00p 102.20p 93.20p 93.20p 245570
04/06/2019 110.00p 110.00p 99.70p 100.00p 437592

*Close Price adjusted for both dividends and splits