AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/02/2024 91.00p 93.00p 88.15p 88.40p 281009
31/01/2024 90.10p 93.00p 90.00p 91.05p 262794
30/01/2024 89.85p 91.90p 89.20p 90.60p 110329
29/01/2024 89.00p 91.85p 87.90p 89.95p 81930
26/01/2024 90.00p 90.35p 88.30p 90.35p 715917
25/01/2024 87.60p 90.00p 87.60p 88.05p 234193
24/01/2024 88.30p 90.55p 88.15p 89.80p 102627
23/01/2024 88.25p 91.25p 88.00p 88.95p 196726
22/01/2024 86.50p 88.60p 86.05p 88.20p 199599
19/01/2024 88.40p 91.10p 87.00p 87.05p 429258
18/01/2024 88.00p 90.05p 86.75p 87.85p 596449
17/01/2024 88.00p 88.00p 85.95p 87.00p 595830
16/01/2024 86.00p 91.95p 86.00p 87.00p 468559
15/01/2024 86.00p 89.00p 86.00p 88.00p 718771
12/01/2024 87.00p 89.20p 85.25p 87.40p 988252
11/01/2024 87.70p 90.45p 85.00p 85.00p 388851
10/01/2024 92.00p 92.00p 87.55p 87.95p 769253
09/01/2024 90.00p 95.70p 90.00p 91.25p 430622
08/01/2024 90.40p 95.55p 90.00p 93.95p 313452
05/01/2024 90.00p 92.35p 89.70p 91.75p 324828
04/01/2024 89.00p 94.95p 89.00p 91.85p 204515
03/01/2024 91.00p 92.72p 90.10p 92.15p 478330
02/01/2024 95.00p 98.95p 92.25p 93.00p 829822
29/12/2023 98.85p 100.10p 97.05p 98.35p 118874
28/12/2023 100.00p 100.90p 98.00p 100.00p 277606
27/12/2023 99.80p 100.00p 96.95p 99.40p 286313
22/12/2023 96.75p 98.20p 95.50p 97.40p 186007
21/12/2023 97.95p 99.95p 96.55p 98.40p 311643
20/12/2023 97.50p 100.72p 97.10p 99.95p 1399361
19/12/2023 91.35p 100.00p 91.35p 97.25p 805860
18/12/2023 93.50p 95.79p 90.30p 95.00p 396846
15/12/2023 88.60p 95.00p 88.58p 93.10p 6342427
14/12/2023 86.00p 92.80p 86.00p 92.25p 436312
13/12/2023 86.00p 91.95p 86.00p 87.15p 606873
12/12/2023 88.00p 89.80p 87.25p 87.75p 432837
11/12/2023 90.00p 91.75p 88.00p 88.90p 508719
08/12/2023 89.20p 91.50p 88.30p 89.50p 486260
07/12/2023 92.30p 92.30p 87.65p 88.30p 422743
06/12/2023 88.00p 90.10p 87.75p 88.15p 802525
05/12/2023 93.00p 93.00p 88.55p 89.00p 707160
04/12/2023 90.50p 96.25p 90.25p 90.45p 920347
01/12/2023 91.45p 95.00p 89.25p 94.70p 576531
30/11/2023 92.90p 93.00p 88.75p 90.00p 1426298
29/11/2023 89.50p 92.35p 88.00p 91.00p 598834
28/11/2023 85.15p 90.20p 82.79p 89.25p 1190724
27/11/2023 83.00p 84.95p 81.05p 83.90p 592972
24/11/2023 86.00p 86.50p 81.75p 82.10p 756667
23/11/2023 86.75p 87.80p 82.70p 86.05p 584284
22/11/2023 82.40p 87.80p 81.10p 85.65p 798705
21/11/2023 88.50p 89.80p 77.35p 81.65p 2307880
20/11/2023 86.00p 87.37p 83.05p 83.05p 651707
17/11/2023 87.00p 91.55p 83.00p 86.35p 357688
16/11/2023 89.20p 92.00p 88.30p 88.70p 395832
15/11/2023 85.00p 94.19p 85.00p 91.65p 544926
14/11/2023 83.35p 90.50p 83.30p 88.85p 255758
13/11/2023 86.45p 88.15p 84.15p 87.50p 190536
10/11/2023 85.00p 86.95p 84.00p 85.75p 193813
09/11/2023 85.10p 88.05p 83.35p 87.35p 456673
08/11/2023 85.35p 86.75p 83.06p 85.50p 254856
07/11/2023 86.00p 87.95p 84.05p 85.00p 237233
06/11/2023 86.40p 88.95p 85.70p 85.75p 296333
03/11/2023 87.60p 88.90p 86.55p 87.35p 291802
02/11/2023 88.00p 93.00p 86.40p 88.95p 881340
01/11/2023 85.20p 87.25p 83.85p 86.50p 251470
31/10/2023 82.95p 85.95p 79.54p 83.55p 409770
30/10/2023 79.55p 82.70p 78.63p 80.95p 277293
27/10/2023 78.15p 80.50p 77.30p 78.95p 264984
26/10/2023 81.60p 82.45p 77.40p 77.95p 292162
25/10/2023 79.75p 83.45p 77.15p 80.00p 389909
24/10/2023 80.30p 83.45p 79.70p 79.80p 207491
23/10/2023 83.05p 84.00p 80.60p 82.35p 229480
20/10/2023 80.25p 84.55p 80.05p 82.45p 419928
19/10/2023 81.25p 85.85p 80.45p 80.50p 221369
18/10/2023 87.70p 88.75p 81.65p 82.75p 669556
17/10/2023 86.15p 88.60p 85.00p 87.65p 345521
16/10/2023 83.35p 87.30p 80.86p 85.95p 369321
13/10/2023 85.30p 86.25p 83.05p 84.05p 481780
12/10/2023 84.80p 86.05p 84.20p 84.80p 199524
11/10/2023 80.45p 85.80p 80.45p 84.75p 241329
10/10/2023 81.90p 84.35p 81.30p 83.50p 158784
09/10/2023 80.65p 83.75p 79.75p 82.65p 630229
06/10/2023 79.70p 83.70p 79.70p 83.00p 321904
05/10/2023 80.70p 83.70p 79.75p 81.10p 350323
04/10/2023 82.00p 83.00p 79.26p 80.55p 385088
03/10/2023 83.50p 85.50p 82.66p 83.75p 322028
02/10/2023 81.40p 85.70p 81.40p 84.05p 507176
29/09/2023 85.15p 85.75p 81.05p 85.40p 297999
28/09/2023 84.65p 86.76p 83.20p 84.10p 308170
27/09/2023 84.50p 84.80p 83.70p 84.00p 208299
26/09/2023 84.00p 84.90p 82.50p 84.15p 206271
25/09/2023 84.00p 86.80p 81.05p 84.10p 240042
22/09/2023 85.95p 86.66p 83.55p 86.00p 1316311
21/09/2023 84.85p 85.65p 83.79p 84.45p 447365
20/09/2023 83.00p 85.90p 82.78p 84.35p 439731
19/09/2023 83.45p 87.75p 82.15p 84.00p 518808
18/09/2023 86.00p 86.85p 82.73p 84.00p 668250
15/09/2023 85.25p 90.05p 83.80p 85.30p 888967
14/09/2023 88.00p 89.00p 84.90p 86.30p 545452
13/09/2023 92.90p 92.90p 88.10p 89.55p 6599565
12/09/2023 90.80p 92.20p 89.66p 90.50p 2050170
11/09/2023 95.50p 95.50p 90.60p 92.05p 218589
08/09/2023 94.70p 95.95p 92.40p 93.70p 205225
07/09/2023 94.00p 96.45p 91.79p 94.95p 3674851
06/09/2023 95.25p 97.20p 95.25p 96.85p 297080
05/09/2023 93.00p 97.70p 89.35p 97.70p 549319
04/09/2023 94.05p 97.10p 90.15p 94.00p 565797
01/09/2023 93.20p 94.45p 91.10p 92.95p 2838315
31/08/2023 89.20p 93.35p 84.60p 93.35p 2849213
30/08/2023 85.00p 88.65p 85.00p 87.65p 315977
29/08/2023 83.45p 86.70p 83.25p 86.50p 297845
25/08/2023 82.65p 84.10p 81.10p 83.15p 467824
24/08/2023 83.05p 85.35p 82.25p 83.50p 1080508
23/08/2023 81.35p 85.00p 80.96p 83.15p 232974
22/08/2023 86.40p 86.40p 81.55p 83.20p 207353
21/08/2023 85.45p 86.34p 81.50p 82.55p 264932
18/08/2023 86.85p 88.85p 82.40p 83.70p 444029
17/08/2023 89.15p 91.35p 86.20p 86.30p 485855
16/08/2023 90.05p 92.10p 89.30p 91.40p 240916
15/08/2023 88.95p 92.00p 88.95p 92.00p 260386
14/08/2023 89.00p 92.00p 89.00p 91.40p 317959
11/08/2023 87.65p 92.00p 87.65p 91.45p 305044
10/08/2023 89.15p 92.95p 88.01p 92.00p 291589
09/08/2023 91.35p 93.00p 90.00p 90.75p 260339
08/08/2023 89.60p 92.90p 87.50p 90.40p 1465053
07/08/2023 90.00p 93.00p 87.30p 90.40p 263914
04/08/2023 90.80p 92.80p 87.35p 91.25p 154283
03/08/2023 91.15p 94.65p 87.40p 91.25p 210210
02/08/2023 90.55p 97.10p 89.29p 90.15p 164300
01/08/2023 94.90p 97.00p 91.40p 92.70p 667958
31/07/2023 95.00p 97.75p 93.50p 95.50p 459173
28/07/2023 95.95p 96.95p 93.45p 96.45p 383505
27/07/2023 95.00p 97.95p 93.55p 96.55p 190734
26/07/2023 96.50p 99.80p 94.75p 96.80p 428706
25/07/2023 96.25p 99.95p 94.01p 97.00p 410394
24/07/2023 99.50p 101.80p 95.31p 98.15p 433746
21/07/2023 98.50p 100.90p 95.05p 100.50p 848890
20/07/2023 93.00p 100.00p 93.00p 99.30p 1806373
19/07/2023 90.45p 94.95p 86.90p 93.00p 673692
18/07/2023 88.55p 90.70p 86.45p 90.70p 366352
17/07/2023 88.45p 89.95p 85.05p 88.15p 137768
14/07/2023 88.60p 89.80p 86.65p 89.35p 183214
13/07/2023 87.05p 90.90p 86.15p 88.30p 388099
12/07/2023 89.00p 90.29p 85.65p 86.75p 384072
11/07/2023 85.00p 91.40p 80.85p 87.10p 335735
10/07/2023 84.05p 88.00p 83.29p 85.15p 902123
07/07/2023 85.50p 85.50p 82.82p 85.50p 430434
06/07/2023 81.35p 85.90p 80.15p 84.45p 478266
05/07/2023 80.50p 84.45p 79.25p 81.35p 1100619
04/07/2023 80.40p 82.90p 78.95p 80.85p 561347
03/07/2023 79.20p 84.80p 78.25p 79.45p 378194
30/06/2023 81.20p 82.95p 78.20p 79.30p 372564
29/06/2023 80.20p 83.30p 78.65p 81.90p 164521
28/06/2023 83.00p 86.05p 81.45p 83.00p 502930
27/06/2023 85.00p 89.10p 84.05p 84.10p 332592
26/06/2023 89.80p 91.40p 84.15p 85.50p 318857
23/06/2023 88.00p 91.75p 84.00p 84.40p 668654
22/06/2023 88.00p 91.96p 86.05p 89.35p 345305
21/06/2023 85.00p 96.18p 85.00p 90.60p 11123832
20/06/2023 86.50p 86.50p 81.70p 85.75p 314700
19/06/2023 82.00p 85.78p 80.30p 84.70p 343936
16/06/2023 79.50p 85.80p 75.95p 80.80p 1285226
15/06/2023 79.95p 81.90p 77.00p 81.15p 13865820
14/06/2023 78.00p 82.41p 71.75p 79.20p 534224
13/06/2023 76.90p 78.00p 70.80p 77.60p 421364
12/06/2023 72.55p 76.60p 71.15p 75.00p 427389
09/06/2023 67.45p 71.60p 67.45p 69.55p 91131
08/06/2023 70.80p 71.60p 68.15p 68.85p 127233
07/06/2023 70.40p 71.00p 67.50p 69.50p 98889
06/06/2023 70.60p 71.34p 67.89p 70.30p 234556
05/06/2023 67.85p 71.50p 67.00p 68.60p 281419
02/06/2023 68.00p 70.46p 64.65p 69.00p 184985
01/06/2023 64.90p 68.30p 63.60p 67.10p 238722
31/05/2023 63.50p 65.95p 62.00p 64.75p 391371
30/05/2023 66.00p 67.95p 63.70p 63.85p 134465
26/05/2023 66.65p 67.95p 64.80p 65.10p 125400
25/05/2023 66.55p 67.80p 64.40p 65.75p 163540
24/05/2023 64.60p 67.00p 63.05p 66.00p 328467
23/05/2023 63.05p 65.65p 62.15p 64.85p 275159
22/05/2023 68.00p 68.40p 64.52p 65.00p 344385
19/05/2023 68.00p 69.95p 65.80p 67.20p 349248
18/05/2023 71.25p 74.00p 66.35p 67.70p 681930
17/05/2023 71.00p 73.54p 69.55p 69.55p 454722
16/05/2023 73.80p 75.35p 71.40p 71.70p 408654
15/05/2023 76.00p 78.00p 74.05p 74.45p 91697
12/05/2023 80.40p 80.40p 74.60p 75.95p 228197
11/05/2023 79.00p 79.00p 74.15p 76.80p 436577
10/05/2023 75.45p 78.46p 74.17p 77.00p 748940
09/05/2023 74.65p 79.71p 74.20p 77.10p 697776
05/05/2023 78.45p 80.35p 77.05p 77.80p 200654
04/05/2023 77.80p 80.35p 74.30p 78.50p 248781
03/05/2023 76.00p 80.40p 75.90p 78.50p 171524
02/05/2023 77.90p 79.79p 75.14p 76.70p 217487
28/04/2023 76.70p 77.90p 74.20p 77.65p 524254
27/04/2023 74.55p 77.81p 71.65p 76.40p 393073
26/04/2023 73.05p 74.85p 72.00p 73.20p 38770
25/04/2023 72.60p 76.38p 71.85p 73.75p 289721
24/04/2023 77.00p 77.00p 73.35p 73.40p 185177
21/04/2023 73.45p 74.77p 72.00p 74.00p 234893
20/04/2023 71.25p 76.55p 71.25p 72.85p 274253
19/04/2023 71.25p 76.95p 71.25p 73.60p 260393

*Close Price adjusted for both dividends and splits