AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/08/2018 140.40p 140.80p 136.00p 140.80p 36988
24/08/2018 142.00p 142.00p 135.60p 141.80p 52200
23/08/2018 139.60p 139.60p 133.20p 136.00p 186679
22/08/2018 137.80p 141.00p 131.20p 141.00p 104133
21/08/2018 133.80p 136.20p 129.80p 134.40p 20550
20/08/2018 135.00p 136.78p 132.40p 133.80p 33039
17/08/2018 135.00p 138.00p 133.74p 137.40p 158455
16/08/2018 128.80p 132.40p 128.20p 131.40p 113163
15/08/2018 143.40p 143.40p 129.20p 129.20p 107090
14/08/2018 124.60p 137.80p 124.20p 137.00p 278416
13/08/2018 129.60p 134.20p 125.60p 129.80p 224376
10/08/2018 137.60p 140.00p 132.60p 134.40p 299287
09/08/2018 142.40p 146.80p 131.60p 143.20p 152600
08/08/2018 138.60p 140.04p 134.40p 136.00p 107203
07/08/2018 148.80p 148.80p 141.40p 141.60p 187651
06/08/2018 143.80p 149.80p 141.80p 144.20p 407849
03/08/2018 145.80p 150.20p 145.73p 150.00p 282778
02/08/2018 149.20p 151.80p 147.60p 150.60p 298449
01/08/2018 145.40p 151.20p 142.35p 147.60p 74301
31/07/2018 144.20p 146.60p 140.20p 142.40p 661807
30/07/2018 149.60p 149.60p 144.20p 147.60p 38707
27/07/2018 141.40p 149.80p 141.40p 149.20p 104971
26/07/2018 138.80p 150.00p 138.80p 148.60p 102771
25/07/2018 148.40p 148.40p 140.37p 144.40p 63760
24/07/2018 150.00p 150.00p 142.40p 143.20p 268290
23/07/2018 147.20p 150.08p 143.20p 147.20p 213589
20/07/2018 141.80p 151.00p 140.00p 145.00p 235079
19/07/2018 150.80p 156.00p 135.00p 144.00p 187441
18/07/2018 144.20p 151.00p 142.40p 144.40p 300908
17/07/2018 155.60p 155.60p 147.00p 151.00p 348991
16/07/2018 155.60p 155.60p 148.20p 150.00p 406814
13/07/2018 154.00p 154.00p 147.80p 150.00p 300547
12/07/2018 142.80p 148.00p 140.40p 147.00p 91744
11/07/2018 146.80p 150.00p 145.80p 146.80p 506005
10/07/2018 156.40p 156.40p 148.60p 150.00p 622765
09/07/2018 150.00p 150.00p 143.80p 150.00p 427904
06/07/2018 151.00p 151.00p 144.80p 146.20p 211935
05/07/2018 154.00p 154.00p 140.00p 150.00p 196011
04/07/2018 154.20p 154.20p 145.80p 147.00p 35956
03/07/2018 140.60p 151.80p 140.33p 149.40p 75657
02/07/2018 156.60p 156.60p 145.00p 147.60p 37523
29/06/2018 161.20p 161.20p 149.60p 149.60p 163416
28/06/2018 150.00p 154.00p 149.44p 151.80p 92861
27/06/2018 159.80p 161.20p 153.20p 155.80p 143270
26/06/2018 147.80p 158.00p 147.80p 157.20p 77129
25/06/2018 151.40p 155.00p 151.40p 155.00p 129402
22/06/2018 149.00p 154.00p 149.00p 153.20p 99696
21/06/2018 150.40p 154.40p 150.00p 151.00p 106767
20/06/2018 157.00p 157.00p 147.80p 149.60p 194388
19/06/2018 151.40p 153.80p 148.20p 151.20p 224456
18/06/2018 152.20p 155.80p 148.20p 152.00p 480002
15/06/2018 144.20p 153.00p 144.20p 151.80p 908705
14/06/2018 148.80p 151.40p 145.00p 151.40p 250178
13/06/2018 151.80p 154.00p 148.40p 149.80p 144619
12/06/2018 152.80p 155.60p 152.80p 153.00p 194065
11/06/2018 154.40p 155.40p 151.20p 154.00p 176767
08/06/2018 159.00p 163.00p 152.60p 155.80p 552880
07/06/2018 167.60p 167.60p 158.40p 165.20p 543196
06/06/2018 167.60p 170.00p 163.00p 167.00p 481608
05/06/2018 153.00p 163.80p 153.00p 162.00p 1973827
04/06/2018 157.20p 157.40p 142.20p 152.60p 352954
01/06/2018 174.40p 174.40p 159.20p 160.00p 206051
31/05/2018 165.00p 169.20p 157.00p 169.20p 533387
30/05/2018 165.20p 165.20p 162.60p 164.00p 75759
29/05/2018 169.80p 171.60p 164.00p 164.60p 169920
25/05/2018 162.40p 176.71p 162.40p 175.00p 225120
24/05/2018 176.60p 177.00p 167.60p 168.60p 377535
23/05/2018 176.20p 180.00p 176.00p 180.00p 368099
22/05/2018 170.00p 180.00p 167.60p 180.00p 272757
21/05/2018 165.00p 179.00p 160.40p 174.80p 495651
18/05/2018 151.80p 180.20p 151.80p 169.40p 1442806
17/05/2018 147.00p 156.40p 147.00p 156.40p 339398
16/05/2018 147.20p 148.20p 145.20p 147.20p 117406
15/05/2018 149.40p 150.20p 146.20p 147.60p 123912
14/05/2018 148.00p 149.88p 148.00p 148.60p 80881
11/05/2018 153.20p 153.20p 148.00p 150.00p 375110
10/05/2018 148.40p 149.60p 146.80p 149.00p 166880
09/05/2018 146.60p 148.40p 146.00p 147.80p 92029
08/05/2018 147.80p 148.20p 146.00p 147.60p 117629
04/05/2018 149.00p 149.80p 145.00p 146.40p 196352
03/05/2018 151.40p 151.80p 147.60p 148.00p 461763
02/05/2018 155.00p 155.00p 150.00p 150.00p 230970
01/05/2018 159.60p 159.60p 150.00p 154.00p 763281
30/04/2018 154.80p 158.80p 151.80p 156.00p 230429
27/04/2018 154.00p 154.80p 148.00p 153.20p 97223
26/04/2018 149.00p 155.80p 146.80p 154.00p 453509
25/04/2018 147.40p 149.26p 145.00p 148.40p 96724
24/04/2018 146.40p 148.80p 145.40p 146.60p 164479
23/04/2018 150.20p 150.20p 143.60p 145.80p 194927
20/04/2018 140.60p 144.80p 139.40p 143.40p 124043
19/04/2018 132.60p 139.89p 132.60p 139.00p 225531
18/04/2018 135.60p 139.20p 135.20p 139.00p 184664
17/04/2018 135.80p 138.80p 134.35p 137.20p 60752
16/04/2018 131.20p 135.00p 131.20p 135.00p 334963
13/04/2018 132.00p 134.00p 128.60p 133.20p 171935
12/04/2018 131.80p 135.20p 124.00p 128.60p 199762
11/04/2018 128.60p 129.15p 123.20p 126.40p 121976
10/04/2018 119.60p 128.20p 119.60p 126.80p 249863
09/04/2018 124.00p 126.60p 121.80p 125.00p 248159
06/04/2018 109.60p 135.60p 109.60p 129.80p 1457718
05/04/2018 118.40p 118.40p 113.60p 114.80p 1561529
04/04/2018 115.00p 115.00p 112.00p 113.40p 429060
03/04/2018 115.00p 117.40p 110.20p 115.80p 353832
29/03/2018 120.00p 120.00p 111.20p 115.60p 353231
28/03/2018 116.00p 116.64p 110.40p 114.60p 149961
27/03/2018 121.80p 124.00p 113.80p 114.80p 337371
26/03/2018 126.00p 126.00p 117.60p 117.60p 236176
23/03/2018 130.00p 130.00p 124.40p 127.40p 281069
22/03/2018 128.80p 128.80p 124.80p 127.00p 164140
21/03/2018 133.40p 134.88p 125.04p 126.20p 180668
20/03/2018 140.60p 140.60p 130.20p 134.00p 203448
19/03/2018 133.00p 139.80p 133.00p 137.80p 83625
16/03/2018 143.80p 143.80p 136.20p 139.60p 650940
15/03/2018 144.40p 144.40p 135.40p 139.00p 467506
14/03/2018 140.00p 140.00p 137.24p 138.80p 214917
13/03/2018 142.40p 142.40p 137.20p 138.00p 144064
12/03/2018 141.80p 142.40p 135.60p 138.60p 105223
09/03/2018 138.60p 140.00p 135.00p 135.40p 204864
08/03/2018 136.20p 140.00p 133.00p 140.00p 219331
07/03/2018 138.00p 140.60p 132.40p 132.40p 329752
06/03/2018 139.60p 143.40p 137.00p 138.00p 127603
05/03/2018 140.00p 153.00p 136.80p 140.00p 435555
02/03/2018 137.60p 140.00p 136.80p 138.20p 74579
01/03/2018 139.40p 139.40p 137.20p 137.20p 62090
28/02/2018 136.60p 141.60p 136.60p 138.80p 102190
27/02/2018 142.00p 142.00p 136.48p 140.60p 71487
26/02/2018 142.00p 143.00p 136.00p 137.80p 109407
23/02/2018 125.40p 139.20p 125.40p 139.20p 348330
22/02/2018 131.00p 137.00p 131.00p 131.60p 101913
21/02/2018 135.00p 135.20p 127.80p 132.00p 125088
20/02/2018 127.60p 136.20p 127.60p 131.20p 80220
19/02/2018 127.40p 139.40p 127.40p 133.80p 59852
16/02/2018 128.40p 137.80p 123.86p 133.60p 218123
15/02/2018 129.00p 135.44p 129.00p 132.60p 26650
14/02/2018 132.00p 139.20p 132.00p 135.00p 267712
13/02/2018 141.00p 141.80p 134.60p 138.00p 105415
12/02/2018 137.00p 141.40p 132.60p 141.00p 63789
09/02/2018 132.40p 139.80p 132.40p 137.00p 67114
08/02/2018 130.00p 136.00p 128.80p 136.00p 116769
07/02/2018 128.40p 135.50p 128.40p 135.00p 233707
06/02/2018 130.40p 132.51p 126.60p 131.80p 80624
05/02/2018 133.00p 137.30p 129.80p 134.00p 250815
02/02/2018 134.20p 139.80p 129.60p 133.00p 221847
01/02/2018 146.00p 146.00p 139.60p 140.00p 171281
31/01/2018 146.80p 146.80p 138.80p 141.00p 300582
30/01/2018 138.40p 144.80p 138.04p 140.80p 212668
29/01/2018 138.20p 146.80p 137.00p 144.00p 106057
26/01/2018 146.00p 146.80p 144.11p 145.00p 176419
25/01/2018 147.80p 149.00p 144.07p 147.40p 413524
24/01/2018 146.40p 148.00p 140.20p 148.00p 1068031
23/01/2018 150.00p 150.00p 144.40p 147.40p 126786
22/01/2018 150.00p 150.00p 144.00p 145.60p 133307
19/01/2018 145.00p 148.00p 145.00p 145.20p 226274
18/01/2018 144.00p 145.00p 135.10p 145.00p 699995
17/01/2018 148.00p 148.00p 141.40p 141.40p 102169
16/01/2018 144.80p 146.00p 141.00p 141.40p 830099
15/01/2018 135.40p 146.00p 135.40p 143.20p 693142
12/01/2018 140.00p 145.21p 135.00p 141.40p 822226
11/01/2018 129.80p 146.20p 129.80p 141.00p 2178531
10/01/2018 131.60p 132.60p 117.00p 131.00p 183778
09/01/2018 124.00p 127.00p 122.70p 126.00p 172230
08/01/2018 120.00p 123.40p 118.52p 122.00p 727315
05/01/2018 117.60p 120.00p 114.97p 120.00p 144675
04/01/2018 114.00p 116.60p 108.53p 114.60p 506428
03/01/2018 110.20p 113.40p 107.80p 111.00p 1197389
02/01/2018 104.80p 112.60p 101.20p 107.60p 373261
29/12/2017 111.00p 111.00p 108.75p 110.00p 39149
28/12/2017 109.75p 114.25p 106.50p 109.75p 159732
27/12/2017 110.25p 113.00p 109.20p 111.00p 233017
22/12/2017 106.25p 111.75p 106.25p 108.75p 106394
21/12/2017 110.75p 113.00p 110.50p 111.00p 203883
20/12/2017 118.25p 118.25p 110.75p 111.00p 297230
19/12/2017 109.75p 114.50p 104.75p 113.50p 234360
18/12/2017 112.00p 114.50p 109.75p 111.50p 148507
15/12/2017 111.00p 115.50p 109.00p 109.00p 308311
14/12/2017 111.50p 114.50p 111.50p 112.25p 85540
13/12/2017 110.00p 115.00p 110.00p 111.25p 95029
12/12/2017 115.00p 116.00p 111.78p 114.75p 139812
11/12/2017 116.00p 118.75p 115.00p 116.00p 495467
08/12/2017 122.00p 122.00p 113.75p 116.25p 148719
07/12/2017 122.50p 122.50p 115.75p 116.50p 205692
06/12/2017 118.75p 124.00p 115.25p 117.25p 608132
05/12/2017 122.50p 125.00p 120.50p 124.50p 93423
04/12/2017 127.50p 133.00p 123.25p 123.75p 179899
01/12/2017 126.75p 130.50p 126.35p 130.00p 307137
30/11/2017 133.00p 135.00p 127.75p 130.00p 377593
29/11/2017 131.75p 139.75p 130.00p 134.25p 227676
28/11/2017 124.50p 132.00p 115.25p 132.00p 244991
27/11/2017 130.50p 130.50p 123.75p 130.50p 153065
24/11/2017 126.50p 133.50p 120.75p 129.75p 211402
23/11/2017 117.50p 124.75p 115.09p 120.75p 156586
22/11/2017 112.00p 121.75p 112.00p 115.00p 201662
21/11/2017 115.00p 122.75p 106.00p 112.75p 326218
20/11/2017 117.50p 118.00p 113.25p 115.00p 153310
17/11/2017 112.50p 114.50p 109.75p 114.00p 499028
16/11/2017 105.00p 110.75p 105.00p 110.75p 303526
15/11/2017 104.00p 112.75p 103.75p 105.25p 2518115
14/11/2017 105.00p 106.00p 101.75p 105.00p 643246
13/11/2017 100.75p 104.50p 100.25p 103.50p 285357
10/11/2017 105.25p 107.00p 98.00p 104.50p 705348

*Close Price adjusted for both dividends and splits