AO World plc (AO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:17PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 101.60 | 107.00 | 101.60 | 105.40 | 105.40 | 97,855 |
| 23 Apr 2024 | 103.20 | 105.60 | 102.13 | 105.00 | 105.00 | 417,697 |
| 22 Apr 2024 | 105.00 | 105.00 | 101.00 | 102.80 | 102.80 | 125,106 |
| 19 Apr 2024 | 104.00 | 104.00 | 102.00 | 102.40 | 102.40 | 135,607 |
| 18 Apr 2024 | 105.00 | 105.00 | 103.40 | 104.20 | 104.20 | 222,712 |
| 17 Apr 2024 | 108.00 | 108.00 | 103.40 | 103.80 | 103.80 | 173,601 |
| 16 Apr 2024 | 104.20 | 104.80 | 102.80 | 104.00 | 104.00 | 260,932 |
| 15 Apr 2024 | 111.00 | 111.00 | 104.20 | 105.60 | 105.60 | 392,311 |
| 12 Apr 2024 | 108.00 | 108.40 | 106.20 | 106.60 | 106.60 | 266,235 |
| 11 Apr 2024 | 108.00 | 108.00 | 106.20 | 107.40 | 107.40 | 353,979 |
| 10 Apr 2024 | 108.00 | 109.40 | 103.20 | 107.00 | 107.00 | 556,068 |
| 09 Apr 2024 | 102.20 | 107.60 | 102.20 | 105.40 | 105.40 | 2,349,329 |
| 08 Apr 2024 | 104.80 | 108.00 | 102.60 | 104.60 | 104.60 | 619,874 |
| 05 Apr 2024 | 106.60 | 107.13 | 103.80 | 105.80 | 105.80 | 512,119 |
| 04 Apr 2024 | 107.00 | 109.00 | 103.40 | 107.00 | 107.00 | 1,153,123 |
| 03 Apr 2024 | 104.40 | 106.80 | 103.16 | 106.80 | 106.80 | 2,086,683 |
| 02 Apr 2024 | 101.20 | 104.80 | 101.00 | 104.20 | 104.20 | 1,379,366 |
| 28 Mar 2024 | 94.10 | 104.21 | 93.37 | 100.80 | 100.80 | 3,579,609 |
| 27 Mar 2024 | 89.50 | 90.85 | 88.45 | 89.85 | 89.85 | 399,706 |
| 26 Mar 2024 | 90.95 | 91.00 | 88.90 | 90.45 | 90.45 | 234,644 |
| 25 Mar 2024 | 91.00 | 92.85 | 89.80 | 89.80 | 89.80 | 431,260 |
| 22 Mar 2024 | 94.30 | 95.95 | 90.95 | 91.25 | 91.25 | 367,751 |
| 21 Mar 2024 | 91.60 | 95.10 | 90.95 | 93.90 | 93.90 | 407,224 |
| 20 Mar 2024 | 93.75 | 93.75 | 91.00 | 91.25 | 91.25 | 222,962 |
| 19 Mar 2024 | 92.25 | 94.95 | 91.05 | 91.55 | 91.55 | 1,669,612 |
| 18 Mar 2024 | 94.60 | 94.95 | 90.05 | 92.25 | 92.25 | 2,487,745 |
| 15 Mar 2024 | 95.00 | 95.00 | 91.35 | 91.35 | 91.35 | 732,625 |
| 14 Mar 2024 | 93.60 | 95.00 | 92.65 | 92.70 | 92.70 | 218,694 |
| 13 Mar 2024 | 92.35 | 94.95 | 92.35 | 93.70 | 93.70 | 423,390 |
| 12 Mar 2024 | 92.00 | 93.95 | 90.05 | 93.05 | 93.05 | 291,744 |
| 11 Mar 2024 | 91.75 | 93.40 | 90.50 | 91.95 | 91.95 | 233,544 |
| 08 Mar 2024 | 92.65 | 93.00 | 87.90 | 92.75 | 92.75 | 319,491 |
| 07 Mar 2024 | 91.00 | 92.30 | 88.44 | 90.55 | 90.55 | 124,563 |
| 06 Mar 2024 | 92.50 | 93.00 | 90.35 | 90.50 | 90.50 | 1,042,670 |
| 05 Mar 2024 | 90.05 | 90.70 | 89.00 | 90.70 | 90.70 | 618,924 |
| 04 Mar 2024 | 93.00 | 94.70 | 90.40 | 91.40 | 91.40 | 326,668 |
| 01 Mar 2024 | 92.00 | 95.00 | 92.00 | 94.70 | 94.70 | 479,014 |
| 29 Feb 2024 | 91.00 | 94.00 | 91.00 | 92.85 | 92.85 | 581,204 |
| 28 Feb 2024 | 93.90 | 93.95 | 90.00 | 90.95 | 90.95 | 294,196 |
| 27 Feb 2024 | 90.65 | 92.50 | 90.30 | 92.00 | 92.00 | 282,537 |
| 26 Feb 2024 | 93.00 | 94.70 | 90.07 | 90.65 | 90.65 | 256,879 |
| 23 Feb 2024 | 93.00 | 93.95 | 91.00 | 91.45 | 91.45 | 219,052 |
| 22 Feb 2024 | 90.00 | 93.45 | 87.91 | 92.60 | 92.60 | 746,631 |
| 21 Feb 2024 | 89.00 | 90.20 | 87.70 | 89.15 | 89.15 | 1,279,554 |
| 20 Feb 2024 | 89.95 | 89.95 | 87.05 | 88.65 | 88.65 | 730,068 |
| 19 Feb 2024 | 91.40 | 93.00 | 87.75 | 88.40 | 88.40 | 731,510 |
| 16 Feb 2024 | 88.50 | 89.65 | 87.30 | 88.25 | 88.25 | 374,956 |
| 15 Feb 2024 | 85.05 | 91.80 | 84.00 | 88.20 | 88.20 | 391,295 |
| 14 Feb 2024 | 86.80 | 88.50 | 84.45 | 87.20 | 87.20 | 648,299 |
| 13 Feb 2024 | 86.55 | 90.46 | 85.55 | 87.80 | 87.80 | 236,754 |
| 12 Feb 2024 | 87.05 | 89.10 | 86.60 | 89.10 | 89.10 | 8,101,938 |
| 09 Feb 2024 | 89.20 | 93.00 | 86.90 | 87.35 | 87.35 | 953,137 |
| 08 Feb 2024 | 90.55 | 91.06 | 86.35 | 89.20 | 89.20 | 205,051 |
| 07 Feb 2024 | 87.05 | 92.25 | 85.05 | 88.65 | 88.65 | 408,761 |
| 06 Feb 2024 | 87.85 | 92.85 | 86.50 | 87.30 | 87.30 | 446,770 |
| 05 Feb 2024 | 87.00 | 92.85 | 87.00 | 88.10 | 88.10 | 693,585 |
| 02 Feb 2024 | 92.60 | 92.60 | 87.05 | 87.40 | 87.40 | 346,216 |
| 01 Feb 2024 | 91.00 | 93.00 | 88.15 | 88.40 | 88.40 | 310,762 |
| 31 Jan 2024 | 90.10 | 93.00 | 90.00 | 91.05 | 91.05 | 309,745 |
| 30 Jan 2024 | 89.85 | 91.90 | 89.20 | 90.60 | 90.60 | 118,534 |
| 29 Jan 2024 | 89.00 | 91.85 | 87.90 | 89.95 | 89.95 | 125,991 |
| 26 Jan 2024 | 90.00 | 90.35 | 88.30 | 90.35 | 90.35 | 764,441 |
| 25 Jan 2024 | 87.60 | 90.00 | 87.60 | 88.05 | 88.05 | 295,929 |
| 24 Jan 2024 | 88.30 | 90.55 | 88.15 | 89.80 | 89.80 | 127,419 |
| 23 Jan 2024 | 88.25 | 91.25 | 88.00 | 88.95 | 88.95 | 493,509 |
| 22 Jan 2024 | 86.50 | 88.60 | 86.05 | 88.20 | 88.20 | 179,476 |
| 19 Jan 2024 | 88.40 | 91.10 | 87.00 | 87.05 | 87.05 | 346,489 |
| 18 Jan 2024 | 88.00 | 90.05 | 86.75 | 87.85 | 87.85 | 485,611 |
| 17 Jan 2024 | 88.00 | 88.00 | 85.95 | 87.00 | 87.00 | 766,430 |
| 16 Jan 2024 | 86.00 | 91.95 | 86.00 | 87.00 | 87.00 | 557,156 |
| 15 Jan 2024 | 87.50 | 89.00 | 86.00 | 88.00 | 88.00 | 792,106 |
| 12 Jan 2024 | 87.00 | 89.20 | 85.25 | 87.40 | 87.40 | 1,066,260 |
| 11 Jan 2024 | 87.70 | 90.45 | 85.00 | 85.00 | 85.00 | 424,385 |
| 10 Jan 2024 | 92.00 | 92.00 | 87.55 | 87.95 | 87.95 | 864,014 |
| 09 Jan 2024 | 90.00 | 95.70 | 90.00 | 91.25 | 91.25 | 706,164 |
| 08 Jan 2024 | 90.40 | 95.55 | 90.00 | 93.95 | 93.95 | 352,133 |
| 05 Jan 2024 | 90.00 | 92.35 | 89.70 | 91.75 | 91.75 | 390,454 |
| 04 Jan 2024 | 89.00 | 94.95 | 89.00 | 91.85 | 91.85 | 257,583 |
| 03 Jan 2024 | 91.00 | 92.72 | 90.10 | 92.15 | 92.15 | 614,185 |
| 02 Jan 2024 | 95.00 | 98.95 | 92.25 | 93.00 | 93.00 | 2,344,377 |
| 29 Dec 2023 | 98.85 | 100.10 | 97.05 | 98.35 | 98.35 | 1,867,486 |
| 28 Dec 2023 | 100.00 | 100.90 | 98.00 | 100.00 | 100.00 | 2,089,436 |
| 27 Dec 2023 | 99.80 | 100.00 | 96.95 | 99.40 | 99.40 | 2,091,610 |
| 22 Dec 2023 | 96.75 | 98.20 | 95.50 | 97.40 | 97.40 | 1,956,787 |
| 21 Dec 2023 | 97.95 | 99.95 | 96.55 | 98.40 | 98.40 | 413,352 |
| 20 Dec 2023 | 97.50 | 100.72 | 97.10 | 99.95 | 99.95 | 1,682,246 |
| 19 Dec 2023 | 91.35 | 100.00 | 91.35 | 97.25 | 97.25 | 1,363,983 |
| 18 Dec 2023 | 93.50 | 95.79 | 90.30 | 95.00 | 95.00 | 513,389 |
| 15 Dec 2023 | 88.60 | 95.00 | 88.58 | 93.10 | 93.10 | 7,083,738 |
| 14 Dec 2023 | 86.00 | 92.80 | 86.00 | 92.25 | 92.25 | 513,485 |
| 13 Dec 2023 | 86.00 | 91.94 | 86.00 | 87.15 | 87.15 | 655,261 |
| 12 Dec 2023 | 88.00 | 89.80 | 87.25 | 87.75 | 87.75 | 630,744 |
| 11 Dec 2023 | 90.00 | 91.75 | 88.00 | 88.90 | 88.90 | 547,366 |
| 08 Dec 2023 | 89.20 | 91.50 | 88.30 | 89.50 | 89.50 | 519,129 |
| 07 Dec 2023 | 92.30 | 92.30 | 87.65 | 88.30 | 88.30 | 428,125 |
| 06 Dec 2023 | 88.00 | 90.10 | 87.75 | 88.15 | 88.15 | 1,005,926 |
| 05 Dec 2023 | 93.00 | 93.00 | 88.55 | 89.00 | 89.00 | 786,455 |
| 04 Dec 2023 | 90.50 | 96.25 | 90.25 | 90.45 | 90.45 | 1,074,003 |
| 01 Dec 2023 | 91.45 | 95.00 | 89.25 | 94.70 | 94.70 | 662,586 |
| 30 Nov 2023 | 92.90 | 93.00 | 88.75 | 90.00 | 90.00 | 1,534,899 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.