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
24/04/2025 95.70 95.70 93.40 94.00 377,618
23/04/2025 96.00 96.60 95.00 95.40 339,934
22/04/2025 97.70 97.70 94.40 95.00 328,360
17/04/2025 99.30 99.30 93.94 96.00 325,933
16/04/2025 94.75 96.20 93.90 95.00 151,660
15/04/2025 94.90 97.50 92.51 95.70 760,403
14/04/2025 95.00 96.10 91.58 95.60 252,769
11/04/2025 92.50 93.80 91.94 93.40 113,908
10/04/2025 95.00 95.00 91.61 92.60 361,115
09/04/2025 91.30 94.20 90.43 92.90 271,632
08/04/2025 88.00 93.61 87.23 92.30 388,866
07/04/2025 94.14 94.14 85.07 89.60 700,110
04/04/2025 93.40 94.90 89.40 91.10 497,018
03/04/2025 95.90 95.90 92.97 94.50 277,653
02/04/2025 96.20 96.20 93.50 94.80 255,280
01/04/2025 95.40 96.20 94.70 94.80 250,671
31/03/2025 95.80 103.40 94.10 96.00 542,695
28/03/2025 105.40 105.40 96.60 99.00 111,558
27/03/2025 96.00 99.70 96.00 98.10 104,577
26/03/2025 102.40 104.00 96.87 98.60 357,224
25/03/2025 98.00 101.43 96.63 97.80 365,811
24/03/2025 92.50 98.19 92.50 96.00 348,434
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

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