AO World (AO.) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/09/2021 232.20p 238.00p 224.60p 232.20p 479387
24/09/2021 237.00p 239.80p 229.80p 230.00p 377930
23/09/2021 233.00p 237.40p 231.00p 237.40p 550491
22/09/2021 225.00p 236.80p 225.00p 231.00p 370082
21/09/2021 237.20p 239.00p 232.40p 233.80p 338493
20/09/2021 240.00p 241.60p 232.60p 235.20p 698312
17/09/2021 237.00p 248.40p 237.00p 244.00p 1166649
16/09/2021 249.60p 249.60p 237.20p 240.60p 463786
15/09/2021 241.20p 246.20p 238.20p 238.40p 1390869
14/09/2021 234.00p 242.57p 234.00p 240.00p 482096
13/09/2021 238.80p 242.23p 238.80p 240.00p 620653
10/09/2021 241.40p 244.60p 239.00p 239.00p 4331303
09/09/2021 238.40p 244.76p 236.88p 240.40p 603060
08/09/2021 238.00p 242.20p 231.20p 241.40p 1130463
07/09/2021 225.00p 250.00p 225.00p 233.60p 9266077
06/09/2021 244.20p 244.20p 227.80p 227.80p 316297
03/09/2021 247.20p 247.20p 232.40p 235.80p 540523
02/09/2021 248.20p 248.20p 233.80p 236.60p 449001
01/09/2021 242.20p 242.20p 231.18p 237.00p 496584
31/08/2021 228.00p 233.20p 226.80p 231.20p 385605
30/08/2021 233.00p 233.00p 224.60p 229.00p 407059
27/08/2021 233.00p 233.00p 224.60p 229.00p 407059
26/08/2021 233.00p 233.00p 224.40p 226.40p 243400
25/08/2021 230.00p 231.28p 224.20p 226.80p 445629
24/08/2021 227.60p 232.60p 225.60p 225.60p 307959
23/08/2021 231.80p 234.20p 221.10p 228.40p 444442
20/08/2021 231.20p 231.80p 223.80p 226.80p 350418
19/08/2021 227.00p 229.60p 221.60p 229.40p 465820
18/08/2021 228.00p 228.60p 219.69p 226.60p 516919
17/08/2021 226.20p 226.20p 212.64p 222.20p 625337
16/08/2021 221.00p 221.63p 213.80p 216.00p 482486
13/08/2021 230.00p 230.00p 219.00p 219.00p 579997
12/08/2021 218.60p 223.60p 217.20p 222.80p 416923
11/08/2021 225.00p 225.00p 216.08p 219.20p 422458
10/08/2021 224.60p 226.40p 216.40p 218.00p 1051552
09/08/2021 218.40p 223.80p 209.40p 223.80p 437809
06/08/2021 222.60p 225.00p 216.40p 218.80p 388329
05/08/2021 214.40p 220.60p 211.20p 219.20p 716498
04/08/2021 223.00p 226.40p 216.00p 216.60p 560829
03/08/2021 225.00p 225.60p 218.60p 221.60p 541186
02/08/2021 231.00p 233.40p 219.60p 222.00p 633328
30/07/2021 234.80p 234.80p 221.80p 225.20p 521200
29/07/2021 224.80p 228.80p 223.80p 226.00p 748477
28/07/2021 221.00p 229.00p 221.00p 225.20p 398094
27/07/2021 225.00p 228.20p 219.83p 222.20p 424390
26/07/2021 234.80p 234.80p 222.80p 227.00p 306257
23/07/2021 233.60p 233.60p 219.20p 224.20p 307329
22/07/2021 210.60p 228.27p 210.60p 221.80p 620421
21/07/2021 215.00p 221.80p 215.00p 221.00p 587563
20/07/2021 219.00p 219.00p 208.00p 213.60p 684510
19/07/2021 221.80p 225.80p 209.96p 212.20p 754418
16/07/2021 229.80p 232.20p 224.40p 226.00p 1367991
15/07/2021 225.20p 232.80p 221.60p 226.40p 728109
14/07/2021 228.00p 230.02p 224.60p 226.00p 885184
13/07/2021 230.40p 233.60p 227.60p 229.40p 502255
12/07/2021 238.20p 240.42p 230.39p 231.80p 1018951
09/07/2021 233.00p 233.80p 227.00p 231.80p 988543
08/07/2021 240.00p 240.00p 224.20p 226.00p 1149721
07/07/2021 235.40p 236.80p 226.20p 230.00p 855142
06/07/2021 235.00p 237.00p 225.84p 231.00p 783969
05/07/2021 233.00p 238.00p 221.20p 229.40p 1104336
02/07/2021 242.00p 253.80p 223.80p 226.80p 2544124
01/07/2021 254.20p 262.80p 238.00p 242.80p 1937871
30/06/2021 257.00p 262.60p 251.60p 253.00p 1082906
29/06/2021 239.00p 256.05p 239.00p 254.40p 521333
28/06/2021 240.00p 252.40p 240.00p 248.60p 751615
25/06/2021 255.80p 255.80p 241.80p 245.00p 723131
24/06/2021 239.00p 250.00p 239.00p 245.00p 756947
23/06/2021 249.60p 250.80p 246.20p 249.00p 434704
22/06/2021 254.40p 254.40p 243.25p 248.60p 354686
21/06/2021 232.20p 246.60p 232.20p 246.00p 451054
18/06/2021 254.60p 254.60p 239.20p 241.20p 1183308
17/06/2021 242.00p 244.60p 239.00p 243.20p 430028
16/06/2021 249.00p 249.00p 236.87p 242.40p 768192
15/06/2021 247.00p 248.37p 238.60p 239.00p 455050
14/06/2021 247.80p 253.40p 243.60p 244.20p 277571
11/06/2021 247.00p 251.97p 242.96p 250.60p 307303
10/06/2021 240.00p 250.40p 240.00p 244.20p 457762
09/06/2021 248.00p 253.00p 244.60p 245.40p 611037
08/06/2021 260.00p 260.00p 248.40p 248.40p 398817
07/06/2021 263.00p 263.00p 250.80p 252.80p 286765
04/06/2021 254.00p 259.20p 248.60p 254.20p 431423
03/06/2021 240.40p 255.00p 240.40p 250.20p 385467
02/06/2021 251.00p 258.40p 246.80p 252.40p 796514
01/06/2021 269.20p 269.20p 255.80p 256.60p 910933
31/05/2021 259.00p 267.60p 259.00p 260.00p 3504589
28/05/2021 259.00p 267.60p 259.00p 260.00p 3504589
27/05/2021 272.00p 272.00p 258.40p 260.80p 983585
26/05/2021 267.80p 268.60p 254.20p 260.00p 328994
25/05/2021 271.80p 271.80p 255.00p 255.80p 791822
24/05/2021 251.00p 260.68p 251.00p 259.60p 326021
21/05/2021 251.00p 257.80p 251.00p 254.00p 374619
20/05/2021 263.00p 265.40p 253.20p 255.40p 283691
19/05/2021 255.00p 255.00p 248.00p 253.20p 508416
18/05/2021 262.20p 262.20p 249.40p 251.20p 652643
17/05/2021 250.00p 259.20p 249.40p 250.60p 480220
14/05/2021 255.40p 263.00p 246.60p 254.00p 382111
13/05/2021 250.00p 251.20p 240.03p 247.40p 859642
12/05/2021 247.00p 255.40p 243.60p 253.40p 1213818
11/05/2021 250.00p 253.40p 243.60p 248.20p 605470
10/05/2021 255.00p 259.20p 249.60p 250.20p 737883
07/05/2021 252.60p 254.60p 242.65p 254.60p 861202
06/05/2021 252.60p 257.00p 238.24p 244.00p 1514935
05/05/2021 271.00p 272.20p 247.80p 252.40p 1115908
04/05/2021 269.20p 277.62p 258.00p 258.80p 1060594
03/05/2021 293.60p 293.60p 264.51p 278.00p 1140459
30/04/2021 293.60p 293.60p 264.51p 278.00p 1140459
29/04/2021 295.60p 302.80p 279.20p 280.80p 544629
28/04/2021 302.40p 302.40p 280.20p 284.00p 538045
27/04/2021 290.20p 295.00p 283.06p 292.20p 401730
26/04/2021 276.40p 290.40p 276.40p 288.20p 757084
23/04/2021 303.20p 308.80p 284.66p 287.20p 424401
22/04/2021 294.20p 297.20p 283.45p 295.20p 512498
21/04/2021 280.00p 293.28p 280.00p 284.40p 558331
20/04/2021 296.40p 301.40p 286.60p 290.00p 670269
19/04/2021 325.80p 325.80p 296.20p 297.40p 933775
16/04/2021 330.00p 330.00p 311.20p 313.20p 556514
15/04/2021 324.80p 329.75p 314.71p 323.60p 484091
14/04/2021 325.60p 331.35p 317.60p 317.60p 318503
13/04/2021 310.00p 326.60p 309.98p 324.20p 509618
12/04/2021 313.80p 326.60p 310.00p 310.80p 410727
09/04/2021 338.00p 339.02p 324.80p 328.00p 460709
08/04/2021 330.80p 336.60p 322.20p 332.40p 513550
07/04/2021 310.00p 327.60p 310.00p 323.20p 672970
06/04/2021 305.00p 315.00p 304.90p 314.40p 506196
02/04/2021 285.00p 306.00p 285.00p 305.00p 532908
01/04/2021 285.00p 306.00p 285.00p 305.00p 532908
31/03/2021 307.50p 307.50p 289.50p 294.50p 450908
30/03/2021 304.00p 309.00p 292.00p 296.50p 294640
29/03/2021 303.00p 309.50p 298.50p 298.50p 321043
26/03/2021 286.50p 304.00p 286.50p 304.00p 296547
25/03/2021 289.00p 297.50p 288.50p 296.50p 343064
24/03/2021 297.00p 310.00p 292.50p 297.00p 489826
23/03/2021 313.50p 325.50p 305.00p 305.50p 335649
22/03/2021 312.50p 322.50p 308.50p 320.50p 620836
19/03/2021 300.50p 310.50p 299.00p 310.50p 1278967
18/03/2021 299.00p 303.50p 299.00p 300.00p 338588
17/03/2021 308.50p 313.00p 299.50p 303.00p 316076
16/03/2021 319.00p 319.00p 300.00p 306.50p 486513
15/03/2021 299.50p 307.50p 299.00p 307.50p 327630
12/03/2021 324.00p 325.00p 305.00p 305.00p 315369
11/03/2021 317.50p 324.00p 311.50p 315.00p 691306
10/03/2021 305.00p 314.50p 303.00p 313.00p 543800
09/03/2021 288.50p 313.50p 283.00p 310.00p 753694
08/03/2021 288.00p 288.00p 279.00p 286.50p 299456
05/03/2021 288.50p 296.53p 279.00p 281.50p 495714
04/03/2021 309.50p 309.50p 287.50p 291.00p 996361
03/03/2021 296.00p 307.58p 290.50p 301.50p 707040
02/03/2021 278.50p 292.00p 278.50p 289.00p 744895
01/03/2021 287.00p 293.50p 278.00p 280.00p 698407
26/02/2021 281.00p 287.50p 280.00p 284.00p 1142916
25/02/2021 280.00p 289.00p 280.00p 285.00p 649777
24/02/2021 281.00p 294.50p 281.00p 281.50p 663566
23/02/2021 306.00p 306.00p 275.00p 284.00p 9628381
22/02/2021 305.00p 305.00p 294.12p 301.00p 787565
19/02/2021 300.00p 304.00p 292.50p 301.00p 363442
18/02/2021 312.00p 312.00p 293.50p 295.00p 727106
17/02/2021 310.50p 312.50p 307.29p 309.00p 348870
16/02/2021 312.00p 315.50p 305.18p 310.50p 358898
15/02/2021 308.50p 318.00p 302.00p 309.50p 552901
12/02/2021 289.00p 305.00p 286.00p 301.50p 482860
11/02/2021 305.00p 316.50p 298.00p 300.00p 592869
10/02/2021 318.50p 318.50p 302.00p 304.00p 468540
09/02/2021 325.00p 325.00p 310.00p 313.00p 446389
08/02/2021 333.50p 336.00p 311.00p 315.50p 789927
05/02/2021 340.00p 340.00p 324.00p 335.00p 747960
04/02/2021 324.00p 337.50p 321.50p 329.50p 499719
03/02/2021 307.50p 330.50p 307.50p 324.00p 696966
02/02/2021 325.50p 329.00p 314.00p 322.50p 705917
01/02/2021 304.50p 347.00p 303.50p 320.50p 1579480
29/01/2021 300.50p 323.50p 300.50p 312.00p 789582
28/01/2021 306.50p 323.00p 280.52p 315.50p 1537171
27/01/2021 342.00p 342.00p 299.50p 300.00p 1865158
26/01/2021 328.50p 331.00p 311.88p 327.00p 1012506
25/01/2021 342.00p 342.00p 322.50p 325.50p 744143
22/01/2021 347.50p 354.00p 327.73p 332.00p 898941
21/01/2021 350.00p 355.00p 344.50p 354.00p 751214
20/01/2021 359.00p 360.50p 344.01p 347.50p 1123310
19/01/2021 385.00p 385.00p 332.35p 361.50p 1879506
18/01/2021 388.00p 395.50p 375.18p 377.50p 491457
15/01/2021 401.50p 411.50p 383.21p 389.00p 630636
14/01/2021 421.00p 421.00p 392.33p 397.50p 617575
13/01/2021 413.00p 413.00p 394.50p 404.00p 630463
12/01/2021 420.50p 425.50p 400.00p 404.50p 649900
11/01/2021 435.00p 444.50p 414.50p 417.50p 520300
08/01/2021 439.50p 443.00p 426.00p 429.00p 670465
07/01/2021 430.50p 435.00p 424.52p 433.50p 505018
06/01/2021 438.00p 439.00p 423.50p 429.50p 488939
05/01/2021 410.00p 434.00p 406.50p 429.50p 1467410
04/01/2021 430.00p 430.00p 404.50p 414.50p 646913
31/12/2020 409.50p 424.00p 403.00p 411.00p 162113
30/12/2020 409.00p 422.50p 402.00p 413.50p 338404
28/12/2020 419.50p 420.00p 398.00p 405.50p 302471
24/12/2020 419.50p 420.00p 398.00p 405.50p 302471
23/12/2020 406.00p 415.50p 398.00p 411.50p 373817
22/12/2020 394.50p 414.00p 394.50p 398.00p 418659
21/12/2020 396.00p 412.50p 384.00p 396.50p 668948
18/12/2020 406.50p 417.50p 394.50p 415.50p 1313580
17/12/2020 387.50p 409.50p 387.50p 404.00p 857509
16/12/2020 366.50p 398.00p 366.50p 394.50p 1108029

*Close Price adjusted for both dividends and splits