AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/06/2015 153.30p 157.20p 149.60p 151.90p 1334430
09/06/2015 166.50p 166.50p 150.00p 155.00p 2459043
08/06/2015 163.60p 168.90p 161.83p 162.70p 13802300
05/06/2015 166.00p 166.60p 164.24p 166.00p 2941934
04/06/2015 169.90p 171.70p 163.90p 166.00p 455624
03/06/2015 166.40p 172.00p 164.71p 169.20p 1587486
02/06/2015 172.30p 177.00p 162.90p 170.00p 1436416
01/06/2015 172.00p 176.20p 172.00p 176.20p 168047
29/05/2015 176.40p 177.30p 172.00p 173.70p 570090
28/05/2015 174.90p 176.60p 172.00p 173.50p 226683
27/05/2015 174.10p 180.10p 174.00p 174.80p 279384
26/05/2015 175.00p 178.28p 175.00p 176.90p 87099
22/05/2015 182.00p 182.00p 177.20p 179.00p 182197
21/05/2015 179.00p 179.80p 174.00p 179.60p 118094
20/05/2015 179.00p 180.10p 174.90p 176.80p 112018
19/05/2015 179.00p 180.70p 177.10p 177.30p 236819
18/05/2015 182.00p 182.00p 176.20p 178.80p 252020
15/05/2015 180.00p 185.00p 178.80p 179.30p 6399840
14/05/2015 184.90p 184.90p 178.90p 182.10p 169191
13/05/2015 183.40p 185.50p 177.20p 181.00p 891832
12/05/2015 180.00p 186.00p 178.00p 181.00p 160254
11/05/2015 168.60p 182.00p 168.60p 179.90p 415050
08/05/2015 174.70p 176.50p 169.90p 173.00p 451344
07/05/2015 176.10p 176.80p 168.56p 170.00p 295968
06/05/2015 184.80p 184.80p 170.30p 172.50p 800160
05/05/2015 178.80p 185.00p 178.00p 180.00p 120675
01/05/2015 189.00p 189.00p 179.60p 181.50p 108739
30/04/2015 188.90p 190.60p 185.40p 186.50p 195018
29/04/2015 188.90p 191.40p 185.00p 187.00p 1370372
28/04/2015 189.00p 190.00p 186.00p 186.00p 794943
27/04/2015 189.00p 191.30p 188.10p 190.60p 156841
24/04/2015 184.30p 195.80p 184.30p 190.90p 461503
23/04/2015 188.00p 188.00p 184.00p 186.40p 187343
22/04/2015 188.70p 188.70p 183.90p 183.90p 169311
21/04/2015 185.00p 189.90p 184.00p 184.00p 154002
20/04/2015 189.00p 192.50p 185.00p 185.20p 142475
17/04/2015 189.00p 189.70p 183.26p 185.70p 96660
16/04/2015 188.30p 189.90p 182.00p 183.90p 238048
15/04/2015 182.20p 188.60p 182.20p 183.60p 282983
14/04/2015 185.60p 189.80p 182.50p 183.60p 41757
13/04/2015 187.90p 187.90p 181.90p 183.50p 123845
10/04/2015 188.90p 192.90p 183.99p 185.30p 493581
09/04/2015 187.30p 191.30p 185.00p 185.00p 114183
08/04/2015 189.60p 193.75p 183.35p 190.00p 121514
07/04/2015 183.00p 190.90p 183.00p 186.30p 88659
02/04/2015 185.00p 189.40p 182.81p 185.00p 356103
01/04/2015 187.00p 187.20p 177.35p 182.50p 819998
31/03/2015 186.00p 186.60p 181.30p 183.20p 696459
30/03/2015 184.70p 186.90p 177.35p 184.80p 760500
27/03/2015 183.90p 185.00p 179.70p 181.20p 198798
26/03/2015 178.30p 182.80p 178.00p 180.10p 347470
25/03/2015 181.80p 185.80p 178.00p 182.00p 301015
24/03/2015 186.50p 186.50p 178.00p 179.00p 258148
23/03/2015 180.30p 186.00p 180.30p 185.00p 571960
20/03/2015 177.30p 184.00p 176.00p 181.70p 588812
19/03/2015 175.50p 180.90p 173.71p 179.00p 426407
18/03/2015 182.20p 182.90p 175.50p 176.00p 590392
17/03/2015 186.40p 189.00p 176.00p 178.20p 928609
16/03/2015 187.00p 189.12p 175.00p 182.10p 6639222
13/03/2015 191.70p 196.80p 180.00p 191.60p 19556896
12/03/2015 197.40p 197.40p 191.20p 191.40p 209656
11/03/2015 192.50p 193.70p 190.50p 192.30p 324221
10/03/2015 194.00p 197.10p 191.00p 193.30p 196613
09/03/2015 190.80p 196.10p 190.00p 193.10p 362241
06/03/2015 182.60p 194.10p 182.60p 192.30p 488757
05/03/2015 176.60p 191.56p 176.25p 185.10p 795903
04/03/2015 171.10p 179.20p 171.10p 178.50p 1659176
03/03/2015 175.10p 175.52p 173.00p 174.30p 989673
02/03/2015 176.60p 185.30p 175.00p 175.00p 1258077
27/02/2015 179.20p 184.50p 178.00p 179.50p 5489725
26/02/2015 197.10p 200.41p 179.00p 182.00p 6232433
25/02/2015 150.00p 209.30p 150.00p 192.00p 13970477
24/02/2015 285.00p 288.80p 276.60p 281.00p 1759232
23/02/2015 282.10p 292.09p 282.10p 290.70p 129213
20/02/2015 281.40p 287.00p 279.20p 285.40p 117663
19/02/2015 282.00p 282.00p 276.79p 278.00p 73709
18/02/2015 276.90p 283.30p 276.40p 278.00p 642091
17/02/2015 276.00p 282.50p 275.22p 281.10p 346357
16/02/2015 285.10p 289.90p 274.04p 276.00p 2978578
13/02/2015 311.50p 311.50p 264.60p 290.00p 3244193
12/02/2015 321.40p 321.40p 293.90p 304.60p 807118
11/02/2015 326.00p 329.99p 322.61p 323.90p 56117
10/02/2015 332.40p 336.00p 325.00p 330.00p 184896
09/02/2015 327.60p 330.00p 325.10p 329.50p 119844
06/02/2015 319.80p 328.00p 319.80p 325.90p 97960
05/02/2015 319.80p 327.90p 313.84p 326.90p 1173484
04/02/2015 309.40p 319.50p 307.00p 319.50p 179467
03/02/2015 304.60p 309.60p 302.60p 306.40p 83001
02/02/2015 308.00p 310.10p 303.00p 306.60p 138778
30/01/2015 297.00p 307.20p 296.50p 307.20p 150131
29/01/2015 293.50p 299.00p 292.10p 298.60p 74215
28/01/2015 295.60p 302.10p 293.40p 298.60p 137862
27/01/2015 294.60p 301.90p 294.20p 295.00p 222693
26/01/2015 289.50p 303.00p 286.90p 297.50p 311554
23/01/2015 272.80p 289.70p 272.80p 288.30p 221317
22/01/2015 270.50p 274.50p 268.50p 274.50p 345405
21/01/2015 268.60p 270.50p 267.20p 270.50p 102785
20/01/2015 265.40p 269.90p 265.40p 269.40p 98928
19/01/2015 260.00p 267.80p 258.50p 267.50p 116172
16/01/2015 259.90p 259.90p 255.00p 257.00p 580800
15/01/2015 254.40p 259.80p 254.40p 259.80p 157379
14/01/2015 258.00p 261.00p 255.00p 256.10p 340953
13/01/2015 263.60p 266.91p 260.00p 260.00p 307803
12/01/2015 255.00p 267.70p 255.00p 262.50p 649548
09/01/2015 256.80p 257.40p 246.90p 247.10p 270135
08/01/2015 271.80p 272.00p 253.70p 254.30p 902422
07/01/2015 271.00p 275.70p 269.60p 271.20p 285887
06/01/2015 285.00p 285.00p 272.10p 272.10p 92202
05/01/2015 285.60p 290.80p 280.50p 281.30p 133183
02/01/2015 286.50p 292.46p 283.00p 285.60p 272098
31/12/2014 285.40p 285.40p 280.20p 280.20p 11508
30/12/2014 282.10p 290.01p 278.70p 285.00p 156032
29/12/2014 275.60p 288.20p 275.60p 285.60p 91415
24/12/2014 274.90p 283.00p 274.90p 283.00p 31649
23/12/2014 276.90p 283.70p 272.47p 280.80p 285881
22/12/2014 274.90p 280.00p 273.40p 279.20p 138522
19/12/2014 272.80p 277.40p 265.00p 272.60p 7783291
18/12/2014 274.80p 275.25p 270.00p 273.70p 336199
17/12/2014 271.40p 275.00p 259.70p 272.60p 536802
16/12/2014 278.00p 283.50p 264.00p 272.00p 418375
15/12/2014 279.90p 284.80p 276.00p 278.00p 219021
12/12/2014 278.30p 283.20p 276.20p 277.10p 169244
11/12/2014 280.70p 287.00p 276.72p 283.20p 445339
10/12/2014 276.50p 283.50p 274.13p 281.00p 262041
09/12/2014 282.60p 285.40p 271.13p 279.00p 2304855
08/12/2014 257.60p 285.30p 257.60p 285.00p 372213
05/12/2014 250.00p 262.60p 244.99p 260.50p 960559
04/12/2014 246.60p 250.10p 245.00p 248.10p 403090
03/12/2014 248.30p 251.80p 246.10p 248.10p 205247
02/12/2014 248.20p 251.60p 247.60p 250.80p 347920
01/12/2014 246.60p 254.90p 244.00p 249.10p 375771
28/11/2014 234.90p 255.00p 232.80p 249.80p 533302
27/11/2014 233.50p 233.50p 228.10p 233.00p 290050
26/11/2014 214.40p 234.50p 214.40p 230.00p 569648
25/11/2014 216.00p 219.51p 209.38p 217.30p 537760
24/11/2014 213.90p 219.80p 212.00p 217.00p 299312
21/11/2014 204.40p 212.80p 204.40p 211.70p 165926
20/11/2014 204.20p 207.30p 203.10p 206.10p 184458
19/11/2014 205.80p 207.20p 204.00p 206.20p 128453
18/11/2014 208.50p 208.60p 205.00p 206.50p 99774
17/11/2014 206.30p 209.50p 203.76p 208.00p 110469
14/11/2014 213.40p 216.50p 203.93p 205.00p 286357
13/11/2014 208.60p 214.50p 208.60p 214.50p 811145
12/11/2014 210.60p 211.30p 203.40p 210.90p 247695
11/11/2014 207.00p 211.90p 207.00p 209.20p 208518
10/11/2014 189.90p 207.00p 189.90p 207.00p 270664
07/11/2014 192.40p 195.00p 189.80p 192.50p 349727
06/11/2014 187.70p 195.60p 187.70p 195.20p 288004
05/11/2014 183.60p 192.50p 181.60p 191.10p 410560
04/11/2014 178.70p 183.10p 178.37p 181.50p 647413
03/11/2014 167.40p 180.70p 165.90p 180.20p 1035878
31/10/2014 163.00p 168.40p 160.48p 165.90p 809449
30/10/2014 161.90p 163.30p 151.70p 161.20p 1086492
29/10/2014 170.30p 178.00p 162.00p 162.00p 811399
28/10/2014 166.70p 166.70p 161.00p 163.30p 613637
27/10/2014 170.10p 170.10p 163.00p 164.30p 349669
24/10/2014 169.40p 170.50p 165.30p 167.60p 337783
23/10/2014 174.80p 175.86p 167.90p 167.90p 242111
22/10/2014 176.80p 179.10p 172.30p 173.00p 187784
21/10/2014 178.00p 181.10p 175.90p 177.50p 327107
20/10/2014 180.00p 181.70p 175.70p 176.60p 448505
17/10/2014 175.90p 188.30p 175.80p 178.40p 827733
16/10/2014 169.60p 179.60p 167.00p 178.70p 3099722
15/10/2014 168.00p 171.50p 161.90p 167.70p 711072
14/10/2014 154.60p 171.20p 153.10p 166.30p 2336916
13/10/2014 159.50p 161.30p 149.60p 154.00p 3556770
10/10/2014 168.50p 169.10p 158.40p 159.50p 643201
09/10/2014 177.70p 177.70p 167.20p 167.40p 277659
08/10/2014 179.70p 180.00p 173.80p 173.80p 272618
07/10/2014 184.00p 187.00p 178.50p 179.90p 277537
06/10/2014 186.00p 189.50p 182.58p 184.20p 402060
03/10/2014 180.00p 185.60p 178.30p 185.00p 282036
02/10/2014 179.00p 179.20p 172.00p 178.20p 850100
01/10/2014 186.50p 187.28p 172.00p 177.00p 2134961
30/09/2014 193.00p 200.00p 186.50p 188.00p 710961
29/09/2014 190.40p 193.60p 188.11p 192.00p 635112
26/09/2014 192.60p 195.00p 187.30p 188.20p 666349
25/09/2014 195.00p 195.00p 192.40p 193.10p 272939
24/09/2014 195.30p 197.60p 192.60p 194.80p 220392
23/09/2014 191.00p 196.30p 190.40p 195.00p 257445
22/09/2014 195.00p 196.60p 192.50p 194.30p 621114
19/09/2014 193.00p 198.60p 191.80p 195.50p 3931522
18/09/2014 188.10p 192.60p 188.10p 192.00p 394015
17/09/2014 195.00p 195.00p 188.20p 190.00p 511069
16/09/2014 192.00p 194.60p 188.50p 190.00p 140473
15/09/2014 192.10p 195.00p 190.70p 193.50p 372229
12/09/2014 191.20p 196.22p 190.20p 194.20p 646625
11/09/2014 199.50p 199.50p 188.90p 190.00p 227107
10/09/2014 200.20p 202.80p 195.70p 197.00p 235339
09/09/2014 211.80p 215.00p 197.60p 198.90p 481089
08/09/2014 215.40p 215.40p 209.00p 209.00p 299724
05/09/2014 222.60p 222.60p 214.00p 214.70p 207662
04/09/2014 225.50p 225.50p 215.10p 219.70p 237338
03/09/2014 227.70p 227.80p 222.30p 225.00p 278449
02/09/2014 222.00p 226.20p 219.00p 225.00p 196695
01/09/2014 222.60p 222.60p 215.10p 220.00p 122398
29/08/2014 222.70p 222.80p 215.00p 220.00p 153721
28/08/2014 231.00p 235.20p 220.00p 221.80p 384157
27/08/2014 227.90p 238.20p 227.00p 231.00p 190640
26/08/2014 220.50p 228.80p 220.34p 226.00p 90911

*Close Price adjusted for both dividends and splits