AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2022 56.10p 56.95p 44.60p 47.00p 4904583
04/07/2022 60.00p 60.95p 54.80p 55.65p 3000080
01/07/2022 68.85p 69.95p 65.40p 68.00p 218604
30/06/2022 68.65p 69.80p 66.25p 69.00p 371738
29/06/2022 72.00p 72.00p 65.30p 69.45p 681315
28/06/2022 75.00p 75.00p 68.95p 71.40p 352254
27/06/2022 73.00p 75.00p 71.25p 72.15p 792384
24/06/2022 71.15p 72.70p 70.30p 72.05p 425646
23/06/2022 73.50p 76.05p 70.40p 71.35p 465447
22/06/2022 71.90p 73.95p 68.90p 73.70p 558080
21/06/2022 70.10p 71.65p 68.80p 70.90p 322142
20/06/2022 70.40p 71.09p 66.80p 70.10p 336202
17/06/2022 63.85p 69.80p 62.75p 68.50p 1061384
16/06/2022 68.30p 68.75p 63.70p 66.30p 462192
15/06/2022 63.90p 72.70p 62.55p 69.25p 406554
14/06/2022 72.05p 72.05p 64.90p 66.70p 500710
13/06/2022 71.05p 74.95p 68.15p 69.00p 451087
10/06/2022 71.75p 75.00p 70.40p 71.35p 804896
09/06/2022 75.00p 79.80p 67.55p 71.10p 925384
08/06/2022 74.50p 76.02p 72.90p 73.25p 532068
07/06/2022 72.10p 74.30p 70.28p 74.10p 892198
06/06/2022 78.25p 78.25p 74.23p 76.00p 975269
03/06/2022 78.65p 79.50p 74.20p 75.10p 665734
02/06/2022 78.65p 79.50p 74.20p 75.10p 665734
01/06/2022 78.65p 79.50p 74.20p 75.10p 665734
31/05/2022 81.90p 85.98p 78.30p 78.80p 992517
30/05/2022 79.95p 83.55p 77.98p 81.35p 813953
27/05/2022 77.50p 81.35p 77.50p 79.80p 507601
26/05/2022 74.85p 80.70p 74.85p 80.00p 1262550
25/05/2022 75.00p 77.05p 75.00p 77.05p 174967
24/05/2022 76.60p 77.25p 75.05p 76.80p 374647
23/05/2022 75.00p 78.50p 75.00p 77.60p 496135
20/05/2022 77.75p 78.80p 73.10p 77.45p 1202063
19/05/2022 69.15p 75.00p 69.15p 75.00p 418681
18/05/2022 80.00p 80.00p 72.05p 73.15p 557848
17/05/2022 72.25p 78.95p 72.25p 77.40p 1074369
16/05/2022 78.00p 78.00p 72.21p 74.10p 1392167
13/05/2022 68.00p 75.95p 68.00p 75.65p 977435
12/05/2022 67.35p 72.20p 65.85p 71.40p 790770
11/05/2022 68.00p 70.15p 67.20p 68.90p 913705
10/05/2022 68.00p 69.20p 67.00p 68.00p 411268
09/05/2022 68.00p 69.85p 64.70p 67.20p 808024
06/05/2022 66.55p 69.70p 65.81p 68.40p 1637401
05/05/2022 69.25p 74.11p 68.29p 69.35p 1422554
04/05/2022 70.20p 76.90p 68.35p 69.45p 3005236
03/05/2022 73.20p 75.00p 70.60p 71.50p 3822641
02/05/2022 68.00p 76.99p 67.60p 76.00p 11135137
29/04/2022 68.00p 76.99p 67.60p 76.00p 11135137
28/04/2022 81.50p 87.40p 81.50p 87.40p 515403
27/04/2022 85.20p 85.20p 77.44p 81.10p 332266
26/04/2022 80.50p 87.60p 80.50p 81.40p 372413
25/04/2022 80.75p 85.00p 79.45p 84.45p 452012
22/04/2022 81.00p 84.67p 80.75p 82.85p 1143252
21/04/2022 89.05p 93.80p 82.00p 82.35p 2235334
20/04/2022 99.90p 99.90p 90.90p 92.00p 650289
19/04/2022 94.05p 96.40p 91.48p 95.50p 532624
18/04/2022 88.50p 94.75p 88.50p 93.80p 381109
15/04/2022 88.50p 94.75p 88.50p 93.80p 381109
14/04/2022 88.50p 94.74p 88.50p 93.80p 381109
13/04/2022 95.85p 95.85p 89.05p 91.90p 510779
12/04/2022 90.40p 92.55p 86.80p 91.85p 524327
11/04/2022 85.70p 91.20p 85.70p 88.45p 477599
08/04/2022 90.80p 91.75p 86.55p 87.90p 322541
07/04/2022 84.70p 92.95p 84.70p 87.95p 813724
06/04/2022 98.10p 98.10p 87.85p 88.70p 637846
05/04/2022 93.30p 96.25p 92.32p 95.60p 1812117
04/04/2022 90.50p 93.95p 88.05p 93.55p 1082209
01/04/2022 87.05p 90.10p 86.80p 89.05p 286699
31/03/2022 87.70p 88.50p 86.10p 87.35p 705639
30/03/2022 92.25p 92.25p 86.70p 87.65p 547735
29/03/2022 90.20p 95.50p 86.35p 90.65p 652174
28/03/2022 90.50p 92.80p 87.80p 87.95p 398726
25/03/2022 94.65p 94.65p 89.70p 89.70p 356543
24/03/2022 90.00p 94.10p 90.00p 93.05p 267820
23/03/2022 89.80p 95.90p 89.80p 94.45p 1075826
22/03/2022 94.00p 96.55p 93.03p 94.50p 883207
21/03/2022 89.00p 95.85p 89.00p 93.95p 581722
18/03/2022 92.00p 94.25p 90.55p 92.80p 932717
17/03/2022 88.60p 92.95p 88.60p 91.60p 10130645
16/03/2022 86.35p 92.05p 85.60p 91.00p 1005771
15/03/2022 90.20p 90.20p 83.39p 85.15p 719033
14/03/2022 90.00p 90.90p 85.45p 86.05p 11162597
11/03/2022 92.90p 93.30p 88.95p 90.05p 1090030
10/03/2022 94.35p 94.35p 88.22p 90.80p 593122
09/03/2022 90.00p 91.90p 88.00p 90.00p 1279091
08/03/2022 84.15p 87.55p 81.85p 86.20p 917516
07/03/2022 82.60p 88.60p 80.00p 85.90p 1096884
04/03/2022 87.65p 88.05p 85.00p 86.40p 1044178
03/03/2022 94.40p 94.50p 89.00p 90.80p 1618788
02/03/2022 98.95p 98.95p 91.05p 93.40p 834410
01/03/2022 99.50p 99.50p 92.75p 94.55p 794833
28/02/2022 95.70p 95.70p 89.85p 95.45p 1295936
25/02/2022 88.30p 91.65p 86.39p 91.45p 1030374
24/02/2022 80.95p 87.60p 80.20p 86.40p 1458244
23/02/2022 86.00p 88.44p 84.35p 85.90p 945531
22/02/2022 83.45p 87.00p 83.35p 86.40p 3724197
21/02/2022 89.95p 91.10p 86.25p 86.60p 1467899
18/02/2022 91.00p 92.90p 89.10p 89.90p 1365176
17/02/2022 93.70p 95.15p 89.06p 92.20p 919656
16/02/2022 91.20p 96.30p 91.20p 95.00p 866050
15/02/2022 94.80p 96.40p 94.35p 95.90p 1818269
14/02/2022 95.40p 97.40p 91.80p 95.35p 2195607
11/02/2022 102.50p 107.08p 98.30p 98.85p 1382456
10/02/2022 104.00p 104.40p 99.05p 104.40p 1124748
09/02/2022 100.50p 100.80p 96.85p 100.70p 894052
08/02/2022 95.00p 97.55p 94.10p 96.45p 782638
07/02/2022 95.00p 98.50p 95.00p 97.20p 735890
04/02/2022 95.00p 99.07p 95.00p 98.20p 763071
03/02/2022 100.20p 101.33p 96.75p 98.25p 1359498
02/02/2022 98.95p 106.60p 98.95p 102.00p 694309
01/02/2022 96.30p 104.60p 96.30p 103.40p 1207876
31/01/2022 91.20p 103.00p 91.20p 100.60p 3113792
28/01/2022 104.70p 106.50p 91.80p 94.25p 3237559
27/01/2022 102.00p 110.50p 99.00p 107.00p 12283601
26/01/2022 104.00p 107.30p 103.30p 106.90p 1452118
25/01/2022 97.30p 104.40p 97.30p 104.00p 4294393
24/01/2022 103.70p 103.70p 95.80p 99.65p 1330465
21/01/2022 98.75p 103.62p 97.80p 101.90p 2150142
20/01/2022 95.25p 102.20p 95.25p 101.90p 698104
19/01/2022 98.00p 99.65p 95.73p 97.90p 936047
18/01/2022 103.70p 103.70p 96.00p 97.80p 1572780
17/01/2022 97.50p 100.47p 96.75p 99.85p 944190
14/01/2022 103.60p 103.70p 98.50p 98.50p 1974566
13/01/2022 103.20p 106.40p 101.61p 102.70p 1474033
12/01/2022 102.00p 103.70p 100.85p 102.90p 1064572
10/01/2022 97.40p 103.78p 97.40p 101.40p 1235997
07/01/2022 103.00p 103.00p 99.48p 100.50p 2968326
06/01/2022 106.70p 107.66p 100.10p 101.60p 5310564
05/01/2022 103.00p 108.00p 103.00p 106.60p 996893
04/01/2022 114.80p 114.80p 104.63p 106.00p 1557020
03/01/2022 109.00p 111.37p 108.30p 110.50p 349352
31/12/2021 109.00p 111.37p 108.30p 110.50p 349352
30/12/2021 106.90p 109.99p 102.59p 109.00p 1085635
29/12/2021 113.70p 113.70p 103.80p 106.40p 2428550
28/12/2021 108.30p 110.00p 106.10p 108.20p 336294
27/12/2021 108.30p 110.00p 106.10p 108.20p 336294
24/12/2021 108.30p 110.00p 106.10p 108.20p 298578
23/12/2021 111.60p 111.60p 106.00p 109.00p 1929205
22/12/2021 101.50p 106.79p 99.85p 106.70p 2047445
21/12/2021 102.90p 102.90p 98.70p 101.60p 2118290
20/12/2021 95.00p 98.40p 92.00p 98.20p 1640119
17/12/2021 90.90p 95.90p 89.50p 95.20p 8166639
16/12/2021 88.40p 91.90p 86.00p 90.00p 3269344
15/12/2021 91.20p 93.50p 88.25p 90.45p 2178952
14/12/2021 96.00p 103.70p 94.20p 94.35p 4552561
13/12/2021 98.35p 98.60p 95.40p 96.25p 2201881
10/12/2021 96.00p 99.75p 93.35p 98.25p 1005712
09/12/2021 94.50p 98.35p 94.00p 96.90p 1654646
08/12/2021 98.65p 102.00p 95.89p 99.10p 2318962
07/12/2021 97.00p 99.15p 95.30p 98.65p 2484767
06/12/2021 92.65p 97.55p 91.85p 96.95p 1568344
03/12/2021 94.90p 96.09p 91.71p 93.60p 3213912
02/12/2021 95.00p 98.25p 93.65p 95.00p 2153803
01/12/2021 95.00p 101.20p 93.80p 97.55p 1987262
30/11/2021 110.00p 110.00p 94.20p 94.70p 4638771
29/11/2021 104.70p 110.10p 104.70p 104.90p 1476414
26/11/2021 105.90p 111.50p 104.00p 110.00p 2209599
25/11/2021 104.00p 111.60p 104.00p 108.90p 1875311
24/11/2021 109.00p 110.44p 100.30p 107.60p 4551885
23/11/2021 98.00p 109.10p 87.50p 106.20p 13797078
22/11/2021 128.20p 130.90p 121.50p 124.00p 2756023
19/11/2021 128.90p 132.00p 126.83p 131.50p 1338412
18/11/2021 124.00p 129.90p 124.00p 128.70p 2456210
17/11/2021 125.80p 128.20p 124.73p 127.00p 2868328
16/11/2021 138.00p 138.00p 126.23p 127.50p 1572765
15/11/2021 134.00p 137.18p 129.50p 134.00p 1060583
12/11/2021 129.60p 130.80p 126.40p 129.20p 1767191
11/11/2021 135.00p 136.10p 129.90p 130.50p 1119288
10/11/2021 128.90p 135.20p 127.44p 132.50p 6071232
09/11/2021 132.60p 133.90p 127.00p 128.40p 3984241
08/11/2021 133.50p 136.20p 132.50p 133.10p 1237927
05/11/2021 138.90p 138.90p 133.40p 134.50p 1343148
04/11/2021 135.90p 138.80p 135.00p 136.60p 1240002
03/11/2021 137.90p 139.00p 133.80p 135.00p 811994
02/11/2021 140.00p 141.10p 136.20p 137.40p 1090074
01/11/2021 143.20p 148.50p 141.10p 141.10p 684346
29/10/2021 147.50p 148.50p 142.30p 146.30p 1011127
28/10/2021 146.50p 148.70p 144.30p 147.10p 557582
27/10/2021 147.50p 149.69p 146.50p 146.60p 920932
26/10/2021 153.80p 153.80p 145.70p 150.80p 377016
25/10/2021 157.00p 157.00p 144.63p 146.90p 2670028
22/10/2021 155.00p 157.90p 149.19p 149.50p 7709189
21/10/2021 155.00p 156.65p 152.90p 155.60p 1202127
20/10/2021 155.00p 155.82p 150.10p 154.40p 1718308
19/10/2021 147.10p 155.41p 147.10p 153.50p 3860066
18/10/2021 145.00p 150.50p 145.00p 148.20p 1211913
15/10/2021 150.00p 150.00p 145.90p 150.00p 1073014
14/10/2021 150.90p 152.56p 146.60p 149.40p 1183350
13/10/2021 151.50p 152.90p 145.20p 149.90p 1196897
12/10/2021 147.50p 150.20p 145.50p 147.90p 1504662
11/10/2021 157.00p 157.00p 146.30p 150.50p 2313991
08/10/2021 164.40p 164.40p 153.60p 153.60p 909639
07/10/2021 163.20p 163.30p 150.80p 157.00p 3303328
06/10/2021 158.10p 164.70p 151.20p 160.40p 1442802
05/10/2021 160.00p 168.10p 156.30p 158.50p 1605577
04/10/2021 165.50p 171.70p 155.30p 158.30p 3678626
01/10/2021 190.00p 196.20p 158.90p 164.60p 6989613
30/09/2021 219.00p 225.00p 215.40p 217.40p 636688
29/09/2021 235.00p 235.00p 220.40p 222.20p 683945
28/09/2021 230.00p 231.80p 226.20p 228.80p 290332

*Close Price adjusted for both dividends and splits