AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/03/2016 171.10p 174.60p 169.75p 171.50p 71640
21/03/2016 169.50p 174.20p 166.50p 172.70p 115611
18/03/2016 164.70p 170.90p 155.00p 170.90p 6533569
17/03/2016 168.80p 170.80p 164.05p 167.10p 145963
16/03/2016 170.80p 174.53p 166.10p 171.30p 370014
15/03/2016 171.40p 176.40p 169.30p 174.20p 634735
14/03/2016 176.90p 183.00p 172.30p 175.10p 93075
11/03/2016 179.20p 184.20p 175.10p 180.00p 71212
10/03/2016 179.90p 180.10p 177.90p 179.50p 111188
09/03/2016 180.20p 185.30p 178.20p 180.10p 288064
08/03/2016 189.30p 189.30p 180.00p 182.10p 216946
07/03/2016 192.00p 192.00p 180.40p 183.40p 202561
04/03/2016 191.00p 191.30p 179.58p 189.30p 189097
03/03/2016 169.20p 195.20p 166.45p 187.40p 279200
02/03/2016 162.40p 178.50p 162.40p 170.70p 216209
01/03/2016 157.70p 162.00p 156.00p 162.00p 147757
29/02/2016 162.60p 162.60p 152.80p 154.00p 169376
26/02/2016 158.60p 162.80p 156.00p 158.80p 72410
25/02/2016 159.90p 167.50p 159.30p 159.30p 237739
24/02/2016 166.60p 172.00p 161.58p 162.50p 110669
23/02/2016 175.00p 179.60p 164.48p 167.40p 192213
22/02/2016 177.30p 179.40p 170.90p 173.20p 733329
19/02/2016 166.10p 181.40p 165.50p 180.00p 322332
18/02/2016 164.20p 171.80p 156.30p 166.00p 298810
17/02/2016 160.10p 170.37p 160.10p 166.00p 116852
16/02/2016 160.00p 163.00p 159.50p 161.00p 1102267
15/02/2016 162.10p 163.70p 160.00p 160.00p 535845
12/02/2016 158.60p 161.10p 158.60p 160.00p 115077
11/02/2016 157.60p 163.00p 156.40p 163.00p 193041
10/02/2016 160.10p 163.50p 159.40p 161.00p 254660
09/02/2016 162.90p 162.90p 159.14p 160.70p 118849
08/02/2016 162.00p 163.04p 157.00p 160.30p 172124
05/02/2016 154.90p 161.40p 154.90p 160.00p 589961
04/02/2016 162.10p 162.10p 154.70p 160.00p 85578
03/02/2016 161.50p 161.50p 157.00p 159.70p 150226
02/02/2016 158.30p 165.70p 155.84p 160.00p 538980
01/02/2016 152.60p 160.10p 152.20p 159.60p 231603
29/01/2016 157.40p 157.40p 146.58p 152.00p 317597
28/01/2016 151.50p 157.40p 146.40p 152.50p 92843
27/01/2016 152.80p 152.80p 149.20p 151.00p 59474
26/01/2016 151.30p 152.57p 147.50p 150.60p 49677
25/01/2016 152.10p 158.50p 145.90p 151.90p 165881
22/01/2016 157.50p 157.50p 150.40p 155.20p 100622
21/01/2016 148.80p 155.00p 143.20p 152.00p 135913
20/01/2016 142.80p 148.20p 139.10p 148.20p 101864
19/01/2016 149.80p 149.80p 142.90p 145.20p 286055
18/01/2016 153.30p 153.30p 145.40p 147.00p 108367
15/01/2016 156.70p 157.76p 146.60p 148.40p 423204
14/01/2016 154.10p 158.86p 146.00p 152.00p 257798
13/01/2016 149.00p 160.00p 149.00p 156.30p 1113974
12/01/2016 150.20p 151.10p 145.10p 150.00p 272516
11/01/2016 148.90p 148.90p 145.00p 146.50p 192095
08/01/2016 151.10p 152.00p 143.40p 146.60p 96189
07/01/2016 146.60p 150.00p 138.00p 147.80p 209031
06/01/2016 147.70p 151.68p 144.20p 148.00p 527445
05/01/2016 152.10p 157.20p 137.40p 147.40p 3750701
04/01/2016 153.40p 157.00p 152.60p 154.90p 334456
31/12/2015 158.40p 159.89p 155.00p 156.10p 216754
30/12/2015 159.70p 159.70p 155.00p 156.10p 366954
29/12/2015 158.60p 160.00p 156.40p 158.00p 79639
24/12/2015 154.90p 177.30p 154.90p 160.00p 133154
23/12/2015 155.40p 158.45p 154.20p 158.10p 43134
22/12/2015 160.00p 160.00p 153.70p 156.20p 220180
21/12/2015 159.40p 160.00p 156.00p 160.00p 100168
18/12/2015 159.20p 159.20p 155.00p 156.60p 301165
17/12/2015 164.20p 164.20p 154.70p 155.00p 306082
16/12/2015 163.50p 163.50p 156.50p 160.00p 120666
15/12/2015 156.60p 162.00p 155.70p 160.00p 128287
14/12/2015 155.00p 160.00p 155.00p 159.30p 69628
11/12/2015 161.30p 167.30p 155.20p 158.90p 249602
10/12/2015 157.30p 165.60p 156.80p 162.00p 814248
09/12/2015 159.50p 163.10p 159.10p 159.50p 1494729
08/12/2015 173.50p 173.50p 160.75p 162.80p 270672
07/12/2015 158.70p 181.10p 158.70p 169.90p 1446196
04/12/2015 165.60p 165.60p 157.70p 163.00p 110115
03/12/2015 164.40p 167.50p 160.50p 160.50p 1622955
02/12/2015 163.10p 164.00p 158.10p 161.00p 1223214
01/12/2015 144.00p 162.50p 144.00p 160.00p 4535404
30/11/2015 144.90p 152.50p 141.10p 149.00p 174555
27/11/2015 142.00p 144.90p 138.00p 144.00p 20110658
26/11/2015 138.50p 141.00p 132.50p 140.00p 63193
25/11/2015 143.00p 146.92p 133.62p 140.30p 2548262
24/11/2015 162.70p 165.40p 136.60p 140.00p 1120059
23/11/2015 158.00p 163.00p 156.09p 163.00p 56964
20/11/2015 158.40p 159.00p 153.50p 155.50p 104178
19/11/2015 162.20p 162.20p 156.70p 159.10p 928317
18/11/2015 162.00p 162.00p 157.60p 158.50p 46709
17/11/2015 160.80p 160.80p 156.72p 159.30p 76334
16/11/2015 161.70p 161.70p 155.70p 155.70p 216401
13/11/2015 161.50p 161.50p 155.90p 156.50p 48376
12/11/2015 163.00p 163.00p 156.30p 156.30p 112568
11/11/2015 160.00p 162.40p 158.30p 162.40p 536240
10/11/2015 157.00p 160.00p 157.00p 159.50p 89725
09/11/2015 160.00p 160.00p 158.08p 159.80p 85109
06/11/2015 160.00p 160.00p 158.45p 159.20p 72684
05/11/2015 157.00p 160.90p 157.00p 159.60p 110368
04/11/2015 160.80p 161.10p 158.40p 159.80p 85796
03/11/2015 161.00p 161.00p 156.90p 157.80p 26679
02/11/2015 158.40p 161.15p 157.20p 157.20p 1240106
30/10/2015 161.00p 163.10p 158.40p 158.40p 221093
29/10/2015 164.30p 165.00p 160.51p 161.00p 86293
28/10/2015 159.40p 163.00p 158.62p 160.00p 46723
27/10/2015 160.00p 164.00p 158.80p 160.90p 186562
26/10/2015 160.30p 162.50p 155.53p 156.20p 96867
23/10/2015 164.90p 164.90p 158.00p 158.80p 212292
22/10/2015 166.00p 166.00p 160.80p 162.40p 2249500
21/10/2015 160.20p 165.90p 158.60p 164.30p 217183
20/10/2015 157.00p 163.50p 154.00p 159.50p 147469
19/10/2015 159.00p 159.00p 151.10p 155.00p 83449
16/10/2015 158.30p 162.00p 155.10p 156.20p 1420806
15/10/2015 152.10p 156.30p 152.10p 155.80p 368104
14/10/2015 157.00p 160.50p 153.00p 153.50p 138246
13/10/2015 158.00p 158.00p 151.00p 153.60p 142040
12/10/2015 160.00p 163.20p 154.30p 155.10p 114941
09/10/2015 165.00p 165.32p 157.00p 161.70p 128436
08/10/2015 166.20p 166.20p 160.10p 162.70p 858938
07/10/2015 164.60p 166.00p 160.80p 163.50p 193200
06/10/2015 165.00p 165.40p 160.00p 162.10p 89147
05/10/2015 161.10p 168.00p 161.10p 165.00p 303239
02/10/2015 162.60p 166.90p 160.70p 163.00p 105612
01/10/2015 171.40p 171.40p 162.30p 168.00p 1559851
30/09/2015 163.00p 170.00p 161.19p 168.40p 118637
29/09/2015 162.00p 163.00p 157.60p 159.00p 226791
28/09/2015 164.00p 164.00p 157.60p 161.80p 138154
25/09/2015 163.50p 173.10p 160.00p 160.00p 182284
24/09/2015 161.10p 163.90p 158.90p 160.20p 111988
23/09/2015 149.50p 163.00p 149.50p 156.70p 248010
22/09/2015 160.70p 162.00p 152.00p 152.30p 402082
21/09/2015 163.40p 167.30p 160.20p 162.90p 685218
18/09/2015 157.50p 169.90p 155.20p 169.90p 202093
17/09/2015 150.10p 158.00p 150.10p 155.20p 240000
16/09/2015 149.70p 157.40p 149.70p 152.00p 245288
15/09/2015 153.00p 155.40p 145.40p 154.00p 116091
14/09/2015 150.00p 154.00p 149.30p 150.70p 143594
11/09/2015 158.20p 163.00p 150.57p 153.00p 2237880
10/09/2015 156.70p 164.00p 156.70p 162.00p 7654028
09/09/2015 150.10p 168.00p 150.10p 161.00p 1129054
08/09/2015 138.60p 153.29p 136.30p 150.80p 314701
07/09/2015 137.60p 137.90p 131.55p 137.00p 192364
04/09/2015 136.80p 137.70p 132.10p 133.60p 49518
03/09/2015 126.10p 136.40p 126.10p 135.00p 591981
02/09/2015 126.90p 131.00p 126.90p 128.90p 555496
01/09/2015 131.00p 131.00p 125.10p 129.40p 227152
28/08/2015 128.90p 130.10p 125.00p 129.40p 437293
27/08/2015 124.10p 129.20p 124.10p 126.70p 161381
26/08/2015 125.00p 129.10p 121.40p 125.20p 227902
25/08/2015 124.20p 127.10p 120.10p 122.90p 515500
24/08/2015 122.00p 126.40p 122.00p 122.80p 659045
21/08/2015 122.00p 124.20p 118.63p 122.40p 296605
20/08/2015 127.00p 127.00p 118.60p 121.00p 394306
19/08/2015 126.50p 126.60p 124.50p 125.00p 128722
18/08/2015 124.90p 128.50p 124.90p 126.00p 378573
17/08/2015 129.30p 129.80p 126.00p 127.00p 248846
14/08/2015 125.40p 127.87p 125.00p 125.70p 239265
13/08/2015 124.20p 128.95p 124.20p 126.60p 275242
12/08/2015 130.20p 132.40p 124.00p 125.50p 408679
11/08/2015 128.30p 130.20p 128.30p 130.00p 58488
10/08/2015 130.60p 132.03p 125.80p 130.00p 244655
07/08/2015 132.00p 134.40p 129.00p 130.60p 276619
06/08/2015 129.00p 133.00p 125.59p 130.00p 1687845
05/08/2015 129.40p 130.40p 127.00p 128.00p 519503
04/08/2015 129.00p 132.71p 125.61p 126.90p 344347
03/08/2015 127.30p 128.00p 124.30p 127.10p 237694
31/07/2015 124.00p 126.06p 123.00p 124.50p 218033
30/07/2015 125.00p 125.60p 124.10p 125.00p 431042
29/07/2015 125.20p 128.00p 123.00p 125.00p 270810
28/07/2015 126.80p 127.00p 123.50p 124.70p 319089
27/07/2015 122.80p 126.87p 122.80p 125.00p 183243
24/07/2015 129.00p 130.53p 123.30p 124.10p 434480
23/07/2015 122.00p 131.26p 122.00p 129.00p 905565
22/07/2015 122.30p 127.00p 119.49p 121.50p 1820598
21/07/2015 123.50p 132.00p 122.00p 123.50p 3065587
20/07/2015 124.60p 127.72p 119.00p 119.70p 1146876
17/07/2015 123.10p 128.40p 123.10p 127.00p 842834
16/07/2015 126.00p 130.10p 124.40p 124.90p 519337
15/07/2015 135.20p 135.20p 121.80p 126.90p 1351567
14/07/2015 131.50p 136.90p 131.50p 132.20p 904420
13/07/2015 130.00p 137.20p 128.00p 131.20p 2698016
10/07/2015 129.60p 132.00p 127.80p 131.00p 2346538
09/07/2015 129.00p 132.00p 128.00p 129.20p 100463
08/07/2015 129.30p 131.20p 128.20p 128.90p 126135
07/07/2015 128.20p 137.49p 128.20p 131.60p 2558033
06/07/2015 132.00p 133.00p 126.70p 130.00p 1071261
03/07/2015 141.70p 141.70p 127.30p 132.00p 1055368
02/07/2015 141.10p 143.70p 138.10p 138.40p 91998
01/07/2015 142.10p 147.00p 141.00p 144.70p 75283
30/06/2015 142.50p 146.00p 142.50p 144.70p 330662
29/06/2015 145.00p 146.00p 142.40p 144.20p 212173
26/06/2015 142.00p 146.30p 142.00p 145.20p 84234
25/06/2015 145.00p 146.40p 145.00p 146.40p 92760
24/06/2015 146.00p 148.10p 145.36p 146.60p 96720
23/06/2015 145.00p 147.40p 142.00p 146.00p 1433070
22/06/2015 150.60p 150.60p 144.70p 147.00p 161536
19/06/2015 149.00p 149.00p 136.50p 148.90p 602125
18/06/2015 145.10p 147.20p 142.00p 146.80p 282302
17/06/2015 146.30p 148.40p 140.00p 148.00p 880182
16/06/2015 148.00p 148.00p 142.20p 145.80p 328013
15/06/2015 149.40p 149.40p 147.00p 148.00p 1202821
12/06/2015 153.00p 153.69p 148.00p 150.00p 584792
11/06/2015 152.20p 154.11p 151.00p 153.00p 2367940

*Close Price adjusted for both dividends and splits