AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/04/2023 77.00p 77.00p 74.00p 74.60p 250622
17/04/2023 73.30p 77.90p 72.90p 74.75p 430079
14/04/2023 70.00p 77.90p 70.00p 75.65p 2421304
13/04/2023 68.00p 69.92p 65.20p 67.65p 1069647
12/04/2023 65.95p 68.85p 65.20p 67.40p 296014
11/04/2023 64.80p 68.00p 61.65p 67.25p 521726
06/04/2023 63.15p 66.95p 63.00p 65.00p 382057
05/04/2023 65.00p 68.40p 62.00p 62.30p 228507
04/04/2023 66.55p 68.25p 63.85p 65.20p 820519
03/04/2023 64.80p 67.15p 62.00p 66.40p 573615
31/03/2023 65.35p 66.95p 61.80p 64.50p 258834
30/03/2023 61.40p 66.75p 60.70p 65.20p 344216
29/03/2023 64.70p 66.20p 60.45p 62.75p 267602
28/03/2023 66.20p 67.00p 62.75p 63.15p 413912
27/03/2023 66.35p 66.35p 62.41p 63.35p 269926
24/03/2023 66.55p 66.55p 61.05p 63.50p 559045
23/03/2023 66.80p 66.80p 61.60p 63.55p 214725
22/03/2023 63.00p 66.25p 61.00p 63.80p 223291
21/03/2023 61.00p 66.05p 61.00p 63.50p 292469
20/03/2023 60.40p 64.40p 56.85p 61.80p 496241
17/03/2023 64.70p 65.95p 59.65p 61.00p 1153315
16/03/2023 62.10p 62.10p 58.04p 61.80p 788714
15/03/2023 61.30p 64.18p 58.50p 59.30p 1101952
14/03/2023 59.00p 63.08p 59.00p 61.35p 1115207
13/03/2023 58.45p 63.25p 57.95p 59.95p 900861
10/03/2023 65.75p 65.78p 59.22p 60.55p 1187815
09/03/2023 64.40p 68.92p 62.47p 62.80p 757947
08/03/2023 69.00p 69.90p 63.90p 66.85p 817245
07/03/2023 71.00p 72.00p 66.46p 66.80p 506014
06/03/2023 72.00p 75.00p 69.05p 70.10p 552173
03/03/2023 68.15p 74.45p 66.25p 74.45p 515332
02/03/2023 65.00p 71.55p 65.00p 71.55p 841968
01/03/2023 69.10p 71.17p 65.25p 66.90p 1010579
28/02/2023 62.00p 76.40p 60.50p 70.40p 5413131
27/02/2023 57.00p 58.05p 53.40p 56.25p 494116
24/02/2023 55.48p 57.95p 53.30p 54.80p 137560
23/02/2023 56.60p 57.60p 55.00p 55.70p 384972
22/02/2023 54.55p 58.70p 54.55p 55.00p 1135327
21/02/2023 58.50p 59.55p 55.95p 57.25p 265048
20/02/2023 58.50p 61.51p 58.50p 59.50p 339230
17/02/2023 58.50p 63.45p 58.50p 60.00p 324985
16/02/2023 61.00p 62.15p 59.15p 60.00p 413554
15/02/2023 62.30p 64.35p 59.52p 60.00p 497505
14/02/2023 59.95p 63.05p 59.91p 60.40p 591925
13/02/2023 63.40p 64.30p 61.20p 62.55p 284736
10/02/2023 63.00p 65.50p 61.00p 61.95p 494101
09/02/2023 63.75p 64.70p 61.55p 63.85p 321827
08/02/2023 62.00p 67.10p 62.00p 64.00p 567446
07/02/2023 65.10p 66.40p 63.05p 64.40p 797064
06/02/2023 65.00p 66.00p 62.00p 64.00p 702170
03/02/2023 60.65p 65.90p 60.60p 64.35p 286715
02/02/2023 63.70p 64.75p 62.15p 63.65p 481806
01/02/2023 65.95p 66.40p 61.00p 61.75p 342206
31/01/2023 60.80p 65.40p 60.25p 62.90p 1297918
30/01/2023 61.45p 65.25p 60.06p 62.00p 433899
27/01/2023 61.30p 65.10p 60.20p 62.00p 128772
26/01/2023 60.15p 63.95p 60.15p 61.55p 342524
25/01/2023 61.55p 64.85p 61.30p 61.95p 574381
24/01/2023 64.90p 65.85p 60.75p 62.15p 381176
23/01/2023 62.40p 66.20p 60.20p 62.00p 237861
20/01/2023 60.00p 65.20p 59.45p 62.40p 600062
19/01/2023 69.90p 71.35p 62.45p 62.85p 371092
18/01/2023 67.20p 70.22p 64.97p 67.30p 1039989
17/01/2023 70.25p 71.95p 65.75p 66.80p 1083372
16/01/2023 69.00p 73.45p 66.35p 70.50p 2540520
13/01/2023 68.30p 69.80p 66.75p 69.55p 608971
12/01/2023 67.05p 71.95p 65.05p 69.85p 1331782
11/01/2023 66.40p 69.00p 65.38p 67.00p 954347
10/01/2023 78.10p 81.90p 65.60p 65.85p 1878296
09/01/2023 68.30p 69.80p 62.60p 69.60p 994170
06/01/2023 62.95p 68.15p 62.60p 66.10p 718427
05/01/2023 58.35p 67.00p 57.00p 64.35p 501123
04/01/2023 56.00p 59.41p 55.66p 59.20p 557076
03/01/2023 51.90p 57.10p 50.10p 55.90p 896864
30/12/2022 52.10p 53.50p 52.00p 52.00p 351618
29/12/2022 51.90p 52.75p 51.35p 52.70p 1138399
28/12/2022 52.15p 54.06p 50.60p 52.15p 2046179
23/12/2022 52.00p 54.55p 51.47p 52.40p 1368135
22/12/2022 53.45p 54.05p 50.61p 52.00p 922914
21/12/2022 56.85p 56.85p 52.00p 53.70p 474111
20/12/2022 55.00p 56.10p 52.15p 54.25p 462942
19/12/2022 54.25p 57.65p 53.00p 54.60p 547696
16/12/2022 53.20p 56.92p 52.00p 55.40p 1097624
15/12/2022 55.00p 56.20p 53.40p 55.85p 856192
14/12/2022 56.65p 57.81p 56.25p 56.55p 825501
13/12/2022 58.50p 59.40p 57.25p 58.10p 799597
12/12/2022 57.85p 59.14p 55.55p 57.50p 703981
09/12/2022 56.30p 58.15p 54.15p 58.15p 531901
08/12/2022 56.80p 57.95p 56.00p 56.50p 812502
07/12/2022 55.70p 60.45p 55.70p 56.70p 1437756
06/12/2022 56.15p 59.70p 56.15p 58.25p 509100
05/12/2022 60.00p 60.41p 58.65p 58.90p 454992
02/12/2022 61.80p 62.10p 58.65p 59.55p 613887
01/12/2022 59.50p 63.15p 58.50p 59.00p 1460908
30/11/2022 58.30p 61.32p 58.30p 59.50p 1952968
29/11/2022 58.75p 61.10p 58.75p 60.30p 1265419
28/11/2022 60.85p 63.45p 60.85p 61.25p 796701
25/11/2022 63.10p 65.37p 62.42p 63.95p 4463919
24/11/2022 64.90p 68.95p 64.90p 65.65p 4252877
23/11/2022 58.45p 68.50p 58.45p 68.10p 3280115
22/11/2022 59.00p 61.45p 58.05p 61.15p 6195113
21/11/2022 52.20p 52.82p 51.00p 52.35p 2112857
18/11/2022 53.95p 53.95p 52.10p 52.20p 1170684
17/11/2022 52.35p 53.00p 51.55p 53.00p 369043
16/11/2022 54.90p 57.35p 50.75p 52.10p 471949
15/11/2022 55.95p 56.00p 53.20p 54.25p 486619
14/11/2022 54.00p 56.00p 53.05p 56.00p 1238282
11/11/2022 51.00p 54.43p 49.18p 53.35p 2208429
10/11/2022 48.74p 51.00p 46.56p 51.00p 656630
09/11/2022 50.00p 50.00p 46.82p 48.62p 280085
08/11/2022 50.00p 50.00p 47.66p 49.48p 550636
07/11/2022 47.24p 51.01p 47.21p 49.16p 978710
04/11/2022 47.00p 48.50p 46.33p 47.42p 926363
03/11/2022 46.00p 46.94p 44.86p 46.06p 989807
02/11/2022 47.96p 48.40p 45.16p 47.14p 246992
01/11/2022 45.00p 49.98p 43.12p 48.50p 4617047
31/10/2022 45.50p 47.64p 44.12p 44.70p 293551
28/10/2022 47.00p 47.00p 45.34p 45.42p 500304
27/10/2022 47.36p 48.78p 46.34p 47.18p 619513
26/10/2022 48.62p 50.00p 46.56p 48.10p 806608
25/10/2022 46.08p 49.88p 44.16p 49.62p 517718
24/10/2022 46.00p 48.20p 42.31p 46.42p 660951
21/10/2022 44.82p 46.86p 44.24p 46.48p 491356
20/10/2022 45.42p 46.78p 44.52p 46.00p 1051570
19/10/2022 45.00p 46.58p 43.30p 46.34p 649374
18/10/2022 46.60p 47.00p 44.86p 45.98p 990574
17/10/2022 48.40p 48.94p 45.32p 46.36p 892916
14/10/2022 47.00p 50.35p 46.35p 48.58p 1300912
13/10/2022 47.80p 49.58p 43.40p 49.12p 979070
12/10/2022 44.80p 46.80p 44.80p 45.78p 1238312
11/10/2022 44.50p 48.38p 43.91p 47.02p 1014042
10/10/2022 48.00p 48.00p 45.22p 45.52p 802459
07/10/2022 50.00p 50.00p 47.84p 47.84p 3639377
06/10/2022 50.00p 50.05p 48.06p 49.34p 545211
05/10/2022 47.50p 49.05p 47.06p 48.54p 616578
04/10/2022 45.96p 48.90p 44.06p 48.90p 820990
03/10/2022 42.00p 45.48p 41.35p 45.42p 1165480
30/09/2022 41.54p 44.14p 40.70p 43.14p 1369527
29/09/2022 42.70p 44.04p 40.60p 41.44p 1000812
28/09/2022 42.90p 44.32p 40.84p 43.56p 1104442
27/09/2022 44.00p 45.32p 43.02p 44.30p 1298709
26/09/2022 42.00p 44.00p 40.51p 43.50p 908619
23/09/2022 43.94p 46.22p 42.53p 44.50p 1466387
22/09/2022 44.40p 45.94p 43.06p 45.42p 1036932
21/09/2022 44.02p 45.38p 43.97p 45.10p 1733624
20/09/2022 44.96p 47.44p 44.00p 45.04p 2465369
19/09/2022 44.44p 47.30p 44.04p 46.04p 10281201
16/09/2022 44.44p 47.30p 44.04p 46.04p 10281201
15/09/2022 41.04p 45.58p 41.04p 45.20p 8530073
14/09/2022 45.20p 46.94p 41.60p 43.08p 1313325
13/09/2022 46.02p 48.10p 45.00p 45.20p 2023394
12/09/2022 49.00p 50.00p 47.56p 48.32p 2410084
09/09/2022 47.30p 50.80p 46.10p 49.94p 2186327
08/09/2022 48.26p 48.26p 44.08p 47.28p 2413041
07/09/2022 42.70p 46.60p 40.72p 46.08p 1495241
06/09/2022 40.42p 45.78p 39.30p 44.52p 1025420
05/09/2022 40.10p 42.74p 39.64p 41.90p 651805
02/09/2022 41.92p 43.64p 41.02p 41.78p 963880
01/09/2022 43.12p 46.98p 42.66p 43.04p 1164926
31/08/2022 42.00p 45.40p 42.00p 45.16p 1817385
30/08/2022 39.94p 43.60p 39.94p 43.00p 2009781
29/08/2022 39.42p 40.78p 38.73p 39.92p 1737050
26/08/2022 39.42p 40.78p 38.73p 39.92p 1737050
25/08/2022 40.66p 41.70p 38.98p 39.36p 1551728
24/08/2022 38.94p 40.64p 38.14p 40.26p 953020
23/08/2022 38.30p 39.28p 37.22p 38.84p 536339
22/08/2022 40.08p 42.14p 37.52p 37.92p 2986407
19/08/2022 41.30p 44.98p 40.06p 40.24p 5049333
18/08/2022 46.00p 50.40p 42.02p 42.16p 4976600
17/08/2022 41.00p 42.96p 39.70p 40.16p 795975
16/08/2022 40.42p 42.06p 40.19p 40.42p 509520
15/08/2022 40.32p 41.59p 39.44p 40.46p 514080
12/08/2022 40.06p 41.52p 39.80p 41.10p 1062712
11/08/2022 41.40p 42.30p 40.79p 40.92p 756347
10/08/2022 40.00p 41.80p 38.52p 41.12p 879275
09/08/2022 45.06p 45.06p 39.58p 39.98p 1378004
08/08/2022 42.32p 43.88p 42.22p 43.02p 694752
05/08/2022 41.86p 44.98p 41.70p 43.34p 1257106
04/08/2022 42.04p 46.00p 42.04p 43.76p 1463549
03/08/2022 43.00p 44.94p 41.07p 44.14p 3922920
02/08/2022 45.00p 45.00p 43.00p 43.00p 1674738
01/08/2022 43.00p 44.92p 43.00p 44.48p 981950
29/07/2022 43.00p 46.00p 43.00p 43.42p 1847498
28/07/2022 45.18p 45.94p 43.00p 43.34p 1100608
27/07/2022 43.00p 44.94p 43.00p 43.48p 790843
26/07/2022 46.14p 47.40p 43.12p 43.42p 1123404
25/07/2022 49.04p 50.75p 47.14p 47.40p 731551
22/07/2022 52.15p 54.40p 49.26p 49.26p 1134433
21/07/2022 44.70p 53.60p 44.68p 53.30p 2667856
20/07/2022 45.80p 46.74p 44.00p 45.96p 997516
19/07/2022 44.36p 45.80p 44.04p 44.64p 863809
18/07/2022 45.20p 45.38p 43.00p 44.96p 1183708
15/07/2022 43.02p 44.72p 41.48p 43.48p 994814
14/07/2022 44.26p 45.50p 43.00p 43.60p 1223664
13/07/2022 46.90p 46.90p 43.20p 44.58p 1029424
12/07/2022 43.06p 46.28p 42.24p 45.44p 2303904
11/07/2022 43.00p 46.28p 42.80p 43.06p 6944397
08/07/2022 41.00p 44.38p 39.35p 43.00p 5018058
07/07/2022 43.00p 43.74p 38.90p 39.80p 14534082
06/07/2022 47.82p 52.00p 42.12p 43.00p 16488710

*Close Price adjusted for both dividends and splits