livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

AO World - (AO.) share price history


AO World share priceAO. share price tradesAO. Fundamentals watchlistADD to watchlist
AO World - (AO.) share price history
Date Open High Low Close Volume
21/03/2025 97.30 97.60 94.13 96.70 354,699
20/03/2025 100.00 100.00 94.35 97.50 360,234
19/03/2025 95.00 100.40 95.00 97.50 254,117
18/03/2025 93.10 99.80 93.10 97.70 79,819
17/03/2025 94.10 100.00 94.10 97.80 209,681
14/03/2025 95.00 99.90 95.00 98.80 164,248
13/03/2025 93.50 97.90 93.50 96.00 294,576
12/03/2025 93.10 99.06 93.10 98.10 189,228
11/03/2025 98.00 98.00 95.10 97.70 103,336
10/03/2025 98.00 98.00 94.45 96.50 91,445
07/03/2025 95.00 99.60 95.00 97.60 239,886
06/03/2025 93.90 96.90 91.93 94.90 208,681
05/03/2025 98.60 98.60 95.00 95.40 175,108
04/03/2025 96.75 98.40 93.80 95.50 286,950
03/03/2025 97.83 99.00 96.60 96.60 142,968
28/02/2025 96.60 104.80 96.60 96.80 869,245
27/02/2025 106.40 106.95 100.00 100.60 86,725
26/02/2025 107.14 107.14 100.40 102.60 163,890
25/02/2025 100.20 103.00 100.20 100.60 189,713
24/02/2025 101.80 103.20 101.20 103.00 154,557
21/02/2025 100.60 104.60 100.60 101.80 62,580
20/02/2025 100.31 102.60 100.31 100.80 111,890
19/02/2025 100.40 101.60 98.90 101.00 260,476
18/02/2025 102.00 102.00 100.40 100.40 51,224
17/02/2025 102.68 108.00 98.85 102.00 50,118
14/02/2025 96.30 102.80 96.30 100.60 69,496
13/02/2025 105.00 105.00 100.20 100.20 272,675
12/02/2025 100.20 102.80 100.20 100.40 345,998
11/02/2025 102.68 104.00 100.20 100.20 111,654
10/02/2025 104.80 106.80 100.20 100.20 108,230

AO World - (AO.) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z