AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/10/2017 115.25p 115.25p 110.00p 111.00p 1848939
19/10/2017 114.50p 114.75p 111.00p 112.00p 254182
18/10/2017 112.00p 113.25p 111.00p 111.00p 394702
17/10/2017 112.00p 116.09p 110.00p 111.00p 539792
16/10/2017 113.75p 115.00p 112.00p 113.50p 312129
13/10/2017 111.00p 114.75p 111.00p 111.25p 92518
12/10/2017 111.00p 115.25p 111.00p 115.00p 151208
11/10/2017 110.00p 113.50p 110.00p 111.50p 109191
10/10/2017 111.50p 113.00p 108.00p 111.50p 294105
09/10/2017 111.25p 112.75p 109.75p 110.25p 187776
06/10/2017 113.50p 113.50p 109.75p 113.50p 14160
05/10/2017 110.00p 112.50p 109.00p 112.00p 276193
04/10/2017 115.00p 115.00p 109.00p 111.50p 139238
03/10/2017 110.50p 115.00p 109.75p 110.00p 131995
02/10/2017 110.00p 113.25p 110.00p 112.00p 62802
29/09/2017 109.50p 113.50p 108.50p 111.50p 73601
28/09/2017 112.25p 112.25p 109.50p 109.50p 53854
27/09/2017 111.75p 113.75p 109.50p 111.25p 54410
26/09/2017 115.25p 116.75p 111.25p 112.00p 223992
25/09/2017 111.75p 117.25p 110.00p 117.25p 349527
22/09/2017 116.25p 117.75p 107.50p 111.50p 839840
21/09/2017 112.75p 115.75p 111.00p 111.00p 13525
20/09/2017 115.50p 116.50p 111.00p 113.00p 20114
19/09/2017 121.00p 121.00p 112.25p 112.25p 73213
18/09/2017 114.25p 118.00p 114.25p 117.50p 69135
15/09/2017 113.75p 120.50p 112.75p 117.00p 957878
14/09/2017 115.00p 115.00p 111.00p 112.25p 68793
13/09/2017 115.00p 115.00p 111.25p 112.50p 56809
12/09/2017 114.00p 116.50p 113.00p 114.00p 211611
11/09/2017 118.00p 118.00p 115.00p 115.00p 78880
08/09/2017 111.25p 117.75p 111.25p 116.50p 52942
07/09/2017 122.50p 122.50p 111.75p 115.50p 80776
06/09/2017 121.50p 121.50p 115.75p 118.00p 105170
05/09/2017 118.00p 118.00p 115.00p 116.25p 58226
04/09/2017 115.25p 115.25p 112.25p 113.00p 217036
01/09/2017 113.50p 115.00p 111.25p 113.00p 77332
31/08/2017 110.25p 115.50p 109.25p 115.50p 141055
30/08/2017 114.75p 114.75p 109.50p 111.00p 82262
29/08/2017 110.75p 113.75p 109.00p 109.75p 79506
25/08/2017 112.00p 114.75p 110.75p 112.00p 48102
24/08/2017 117.25p 117.50p 112.00p 112.25p 60897
23/08/2017 113.00p 114.50p 112.00p 112.75p 56965
22/08/2017 112.75p 115.00p 112.00p 113.75p 82822
21/08/2017 112.75p 118.75p 112.25p 114.50p 544921
18/08/2017 116.75p 116.75p 114.00p 115.50p 195301
17/08/2017 119.00p 119.00p 114.25p 118.50p 431894
16/08/2017 113.75p 117.75p 113.75p 116.75p 129777
15/08/2017 111.00p 117.00p 111.00p 117.00p 49173
14/08/2017 116.00p 118.50p 116.00p 116.50p 77917
11/08/2017 117.00p 118.00p 114.75p 117.25p 98876
10/08/2017 118.75p 119.00p 117.00p 118.00p 54612
09/08/2017 117.50p 119.00p 117.50p 117.75p 87045
08/08/2017 120.00p 120.00p 117.00p 118.00p 532249
07/08/2017 117.75p 118.50p 117.00p 117.00p 81408
04/08/2017 118.50p 119.50p 118.25p 118.50p 53308
03/08/2017 121.50p 128.25p 117.00p 118.00p 218733
02/08/2017 117.25p 119.25p 117.25p 119.00p 103484
01/08/2017 119.50p 119.50p 118.50p 119.50p 91285
31/07/2017 117.00p 118.50p 117.00p 117.75p 170980
28/07/2017 119.00p 120.00p 116.25p 117.00p 252893
27/07/2017 118.50p 119.50p 118.00p 118.25p 79628
26/07/2017 119.25p 120.00p 118.00p 118.00p 130794
25/07/2017 124.00p 124.00p 118.50p 118.50p 67159
24/07/2017 119.00p 119.75p 116.25p 118.75p 128491
21/07/2017 122.75p 122.75p 118.25p 120.00p 258758
20/07/2017 119.75p 121.75p 118.75p 119.00p 139986
19/07/2017 122.00p 122.00p 119.00p 119.50p 313285
18/07/2017 127.00p 127.00p 118.25p 119.00p 404148
17/07/2017 122.00p 125.00p 121.25p 121.50p 192654
14/07/2017 119.25p 122.00p 117.25p 120.50p 64805
13/07/2017 119.00p 121.25p 117.75p 120.00p 59798
12/07/2017 118.75p 118.75p 116.00p 117.00p 150180
11/07/2017 116.50p 119.25p 116.50p 118.00p 159873
10/07/2017 120.00p 120.00p 116.50p 118.00p 107815
07/07/2017 115.00p 120.25p 115.00p 120.25p 204603
06/07/2017 115.00p 119.00p 115.00p 118.50p 76412
05/07/2017 116.50p 120.25p 116.00p 118.00p 67898
04/07/2017 115.00p 121.50p 115.00p 117.75p 103316
03/07/2017 115.00p 122.00p 115.00p 115.00p 517083
30/06/2017 115.00p 120.50p 115.00p 116.25p 301542
29/06/2017 124.00p 124.00p 115.00p 115.00p 690357
28/06/2017 117.50p 124.00p 117.50p 120.00p 1841037
27/06/2017 127.50p 127.50p 120.75p 122.00p 110367
26/06/2017 129.00p 129.00p 123.50p 125.75p 166073
23/06/2017 124.00p 128.00p 122.75p 125.25p 161293
22/06/2017 125.00p 128.25p 121.75p 124.75p 128615
21/06/2017 124.75p 127.25p 121.00p 125.00p 103420
20/06/2017 129.00p 129.00p 123.25p 125.00p 194968
19/06/2017 123.25p 129.00p 122.00p 126.50p 248928
16/06/2017 125.70p 126.10p 118.80p 122.80p 10531960
15/06/2017 125.90p 127.39p 121.60p 122.90p 2099978
14/06/2017 129.00p 131.00p 125.40p 129.00p 323281
13/06/2017 124.50p 131.00p 124.11p 127.50p 319127
12/06/2017 124.30p 129.10p 120.10p 123.60p 325512
09/06/2017 125.90p 130.90p 124.00p 126.30p 343215
08/06/2017 127.50p 129.00p 123.10p 129.00p 730676
07/06/2017 132.00p 133.00p 123.80p 126.90p 606136
06/06/2017 130.00p 139.00p 128.32p 129.50p 2526116
05/06/2017 144.40p 145.00p 137.20p 145.00p 395454
02/06/2017 145.00p 145.00p 142.30p 145.00p 180353
01/06/2017 143.00p 145.00p 142.44p 145.00p 505117
31/05/2017 143.00p 144.07p 137.40p 144.00p 814840
30/05/2017 145.30p 145.30p 140.10p 142.00p 1909505
26/05/2017 142.80p 144.30p 140.30p 142.00p 87362
25/05/2017 145.60p 145.60p 137.50p 141.40p 98188
24/05/2017 150.00p 150.00p 140.70p 142.00p 236919
23/05/2017 151.00p 151.00p 145.90p 146.60p 99699
22/05/2017 146.40p 150.00p 146.40p 150.00p 91630
19/05/2017 148.30p 152.40p 148.24p 149.70p 85718
18/05/2017 152.00p 153.62p 146.24p 151.40p 195360
17/05/2017 153.60p 154.40p 149.45p 153.40p 154078
16/05/2017 146.40p 153.20p 146.40p 150.00p 102263
15/05/2017 149.50p 152.60p 145.30p 150.00p 171967
12/05/2017 146.50p 148.00p 143.50p 146.00p 116979
11/05/2017 148.30p 151.70p 144.80p 144.80p 180842
10/05/2017 149.20p 153.50p 145.80p 148.50p 274110
09/05/2017 146.60p 153.90p 145.71p 150.90p 188784
08/05/2017 147.00p 148.80p 143.87p 146.60p 84070
05/05/2017 144.30p 150.00p 144.30p 147.00p 153423
04/05/2017 146.20p 146.80p 141.30p 144.30p 110287
03/05/2017 139.50p 143.80p 136.70p 142.90p 132153
02/05/2017 138.20p 139.20p 136.10p 138.90p 156165
28/04/2017 135.00p 138.85p 135.00p 135.00p 521234
27/04/2017 139.30p 139.30p 135.00p 135.00p 86141
26/04/2017 135.00p 137.79p 135.00p 136.00p 81638
25/04/2017 139.00p 139.00p 135.00p 135.10p 649483
24/04/2017 138.40p 138.58p 135.10p 135.70p 216901
21/04/2017 135.00p 138.20p 135.00p 136.00p 837387
20/04/2017 137.00p 137.10p 135.00p 135.00p 314483
19/04/2017 136.40p 140.00p 135.00p 137.00p 548279
18/04/2017 139.90p 139.90p 135.40p 135.70p 185953
13/04/2017 139.80p 140.70p 135.13p 137.00p 176717
12/04/2017 140.20p 143.80p 133.60p 143.20p 153280
11/04/2017 135.00p 139.10p 135.00p 138.90p 253225
10/04/2017 133.20p 135.90p 132.90p 135.00p 112535
07/04/2017 137.00p 137.13p 133.00p 135.00p 160480
06/04/2017 137.00p 137.00p 134.40p 135.20p 503225
05/04/2017 135.30p 139.30p 135.00p 135.00p 492671
04/04/2017 136.50p 139.99p 135.00p 137.00p 197226
03/04/2017 136.90p 136.90p 134.50p 135.80p 133775
31/03/2017 143.60p 143.60p 133.20p 135.00p 739194
30/03/2017 138.00p 143.10p 132.58p 141.00p 2829335
29/03/2017 138.30p 144.20p 136.20p 137.90p 195226
28/03/2017 139.50p 146.20p 136.30p 141.40p 76855
27/03/2017 142.30p 146.10p 140.00p 142.90p 108127
24/03/2017 137.20p 141.30p 135.00p 141.00p 163180
23/03/2017 138.50p 141.00p 138.40p 140.00p 245984
22/03/2017 144.90p 145.30p 134.84p 137.00p 898068
21/03/2017 148.00p 148.50p 141.70p 143.60p 318206
20/03/2017 150.10p 150.10p 147.50p 147.50p 65148
17/03/2017 146.10p 149.90p 146.00p 148.00p 175004
16/03/2017 147.00p 149.58p 145.20p 146.00p 89281
15/03/2017 148.90p 150.00p 144.10p 146.20p 109876
14/03/2017 153.00p 153.00p 146.98p 149.60p 162897
13/03/2017 147.10p 153.70p 147.10p 151.60p 148171
10/03/2017 146.20p 150.00p 145.78p 147.60p 140655
09/03/2017 150.60p 151.20p 149.00p 149.60p 57994
08/03/2017 150.40p 152.80p 148.20p 149.40p 145092
07/03/2017 147.40p 149.10p 146.00p 148.10p 453479
06/03/2017 150.60p 150.60p 147.00p 147.20p 124035
03/03/2017 148.00p 151.00p 146.60p 147.10p 208603
02/03/2017 153.00p 153.00p 145.10p 147.00p 312837
01/03/2017 151.00p 151.00p 145.10p 149.50p 1067747
28/02/2017 146.10p 152.50p 145.00p 147.50p 315016
27/02/2017 150.30p 151.40p 145.90p 147.10p 151651
24/02/2017 154.00p 154.00p 146.20p 147.40p 147423
23/02/2017 148.00p 152.20p 143.90p 150.00p 413802
22/02/2017 156.10p 157.80p 145.50p 151.60p 527188
21/02/2017 156.90p 158.40p 151.60p 152.50p 466630
20/02/2017 160.10p 161.30p 158.30p 160.00p 53442
17/02/2017 158.60p 161.22p 151.10p 156.80p 233783
16/02/2017 157.30p 161.60p 154.00p 154.90p 131200
15/02/2017 156.90p 161.10p 154.90p 154.90p 302390
14/02/2017 163.10p 164.00p 155.80p 156.20p 81642
13/02/2017 161.50p 167.10p 159.10p 159.30p 45890
10/02/2017 163.10p 165.50p 159.60p 161.70p 82808
09/02/2017 161.20p 162.65p 159.00p 159.90p 195470
08/02/2017 156.70p 162.00p 156.70p 161.40p 148858
07/02/2017 155.80p 162.00p 155.80p 160.00p 193821
06/02/2017 161.00p 161.00p 153.60p 153.60p 94019
03/02/2017 162.00p 162.00p 156.10p 158.00p 302764
02/02/2017 162.00p 162.00p 159.00p 159.70p 276786
01/02/2017 162.00p 162.00p 158.59p 161.30p 705919
31/01/2017 160.30p 161.90p 158.00p 159.90p 55340
30/01/2017 161.10p 161.10p 157.00p 158.50p 339212
27/01/2017 161.70p 162.00p 160.00p 161.10p 179551
26/01/2017 161.00p 161.40p 160.00p 161.40p 94152
25/01/2017 162.00p 162.00p 156.41p 161.00p 120626
24/01/2017 164.60p 165.10p 157.70p 161.90p 239122
23/01/2017 157.10p 162.20p 157.10p 162.20p 340306
20/01/2017 156.00p 161.14p 156.00p 158.60p 1608801
19/01/2017 162.50p 162.50p 155.36p 159.80p 140805
18/01/2017 161.30p 161.40p 156.40p 160.00p 562255
17/01/2017 161.50p 163.00p 158.00p 163.00p 838961
16/01/2017 161.30p 164.90p 156.10p 160.00p 539517
13/01/2017 161.00p 165.00p 155.00p 158.50p 695992
12/01/2017 178.00p 178.00p 156.30p 162.30p 2255455
11/01/2017 185.60p 190.58p 182.50p 184.30p 348150
10/01/2017 180.80p 186.20p 178.00p 181.20p 390932
09/01/2017 180.50p 186.40p 176.20p 181.50p 359655

*Close Price adjusted for both dividends and splits