AO World
(AO.)
Sector: Retailers
Historic Prices - up to 10 years
|
22/11/2024
|
103.00p
|
107.40p
|
103.00p
|
105.80p
|
101,633
|
|
21/11/2024
|
103.20p
|
106.60p
|
103.20p
|
105.80p
|
133,965
|
|
20/11/2024
|
106.40p
|
106.40p
|
103.20p
|
103.20p
|
93,563
|
|
19/11/2024
|
107.80p
|
108.00p
|
103.20p
|
105.00p
|
138,182
|
|
18/11/2024
|
103.00p
|
107.40p
|
103.00p
|
105.40p
|
201,212
|
|
15/11/2024
|
104.60p
|
107.00p
|
103.00p
|
105.00p
|
113,624
|
|
14/11/2024
|
103.80p
|
105.68p
|
103.60p
|
103.80p
|
177,822
|
|
13/11/2024
|
104.60p
|
105.20p
|
103.20p
|
103.80p
|
148,451
|
|
12/11/2024
|
104.00p
|
108.60p
|
103.60p
|
104.20p
|
222,565
|
|
11/11/2024
|
106.40p
|
108.39p
|
104.20p
|
107.20p
|
167,156
|
|
08/11/2024
|
105.60p
|
107.20p
|
104.96p
|
106.40p
|
70,718
|
|
07/11/2024
|
106.00p
|
106.00p
|
103.40p
|
105.80p
|
164,931
|
|
06/11/2024
|
108.00p
|
108.00p
|
103.00p
|
105.00p
|
228,493
|
|
05/11/2024
|
107.00p
|
107.80p
|
103.80p
|
104.00p
|
683,648
|
|
04/11/2024
|
108.00p
|
108.00p
|
105.40p
|
106.60p
|
237,703
|
|
01/11/2024
|
110.00p
|
110.00p
|
105.60p
|
106.60p
|
244,973
|
|
31/10/2024
|
113.00p
|
113.00p
|
107.00p
|
108.60p
|
189,260
|
|
30/10/2024
|
114.00p
|
114.00p
|
106.80p
|
111.40p
|
170,021
|
|
29/10/2024
|
112.00p
|
112.00p
|
107.80p
|
110.20p
|
180,327
|
|
28/10/2024
|
112.00p
|
112.00p
|
107.81p
|
110.40p
|
204,068
|
|
25/10/2024
|
111.00p
|
111.19p
|
105.40p
|
109.80p
|
772,040
|
|
24/10/2024
|
105.60p
|
110.00p
|
105.56p
|
106.60p
|
70,963
|
|
23/10/2024
|
112.80p
|
112.80p
|
105.90p
|
106.60p
|
186,991
|
|
22/10/2024
|
108.20p
|
108.80p
|
106.20p
|
108.20p
|
1,493,043
|
|
21/10/2024
|
108.20p
|
113.40p
|
106.20p
|
106.40p
|
200,701
|
|
18/10/2024
|
112.00p
|
112.00p
|
108.20p
|
108.80p
|
150,623
|
|
17/10/2024
|
110.60p
|
111.40p
|
108.32p
|
109.00p
|
63,931
|
|
16/10/2024
|
111.00p
|
113.40p
|
107.20p
|
110.40p
|
469,950
|
|
15/10/2024
|
106.80p
|
109.40p
|
106.00p
|
107.80p
|
173,271
|
|
14/10/2024
|
108.20p
|
109.20p
|
106.20p
|
108.40p
|
158,895
|
|
11/10/2024
|
108.40p
|
111.80p
|
105.20p
|
107.00p
|
336,376
|
|
10/10/2024
|
108.00p
|
111.80p
|
107.00p
|
108.20p
|
68,500
|
|
09/10/2024
|
110.80p
|
111.80p
|
107.40p
|
108.20p
|
183,096
|
|
08/10/2024
|
107.60p
|
112.80p
|
106.20p
|
108.80p
|
130,191
|
|
07/10/2024
|
108.00p
|
110.00p
|
106.40p
|
107.80p
|
145,139
|
|
04/10/2024
|
108.60p
|
113.00p
|
107.20p
|
108.60p
|
190,134
|
|
03/10/2024
|
108.00p
|
112.80p
|
106.05p
|
107.00p
|
373,772
|
|
02/10/2024
|
109.80p
|
112.80p
|
107.60p
|
107.60p
|
178,606
|
|
01/10/2024
|
111.20p
|
113.00p
|
109.10p
|
109.60p
|
552,813
|
|
30/09/2024
|
108.00p
|
112.40p
|
108.00p
|
112.40p
|
922,495
|
|
27/09/2024
|
108.20p
|
109.80p
|
107.20p
|
109.80p
|
501,217
|
|
26/09/2024
|
107.00p
|
109.03p
|
106.40p
|
108.40p
|
164,142
|
|
25/09/2024
|
106.20p
|
109.40p
|
106.20p
|
106.80p
|
107,773
|
|
24/09/2024
|
110.00p
|
110.00p
|
106.20p
|
106.80p
|
95,801
|
|
23/09/2024
|
106.60p
|
110.60p
|
106.00p
|
106.60p
|
99,608
|
|
20/09/2024
|
106.80p
|
110.20p
|
106.60p
|
106.60p
|
516,583
|
|
19/09/2024
|
107.00p
|
112.00p
|
107.00p
|
107.20p
|
335,953
|
|
18/09/2024
|
110.00p
|
111.80p
|
107.00p
|
107.00p
|
225,388
|
|
17/09/2024
|
109.80p
|
112.60p
|
107.80p
|
108.00p
|
313,171
|
|
16/09/2024
|
107.00p
|
109.20p
|
107.00p
|
109.20p
|
138,253
|
|
13/09/2024
|
108.20p
|
110.60p
|
107.69p
|
108.20p
|
159,107
|
|
12/09/2024
|
107.60p
|
112.60p
|
107.60p
|
107.40p
|
97,990
|
|
11/09/2024
|
107.00p
|
109.20p
|
107.00p
|
108.60p
|
290,852
|
|
10/09/2024
|
108.20p
|
109.60p
|
108.00p
|
108.60p
|
186,790
|
|
09/09/2024
|
109.80p
|
110.40p
|
108.20p
|
109.60p
|
130,529
|
|
06/09/2024
|
110.00p
|
114.40p
|
108.60p
|
109.00p
|
185,267
|
|
05/09/2024
|
115.20p
|
115.80p
|
111.20p
|
112.80p
|
111,015
|
|
04/09/2024
|
110.00p
|
115.00p
|
110.00p
|
113.40p
|
263,313
|
|
03/09/2024
|
110.00p
|
115.00p
|
110.00p
|
114.00p
|
178,538
|
|
02/09/2024
|
113.20p
|
115.20p
|
112.80p
|
114.00p
|
125,114
|
|
30/08/2024
|
111.00p
|
114.65p
|
111.00p
|
114.00p
|
304,943
|
|
29/08/2024
|
112.00p
|
114.40p
|
110.80p
|
112.20p
|
212,631
|
|
28/08/2024
|
114.00p
|
116.01p
|
112.20p
|
113.60p
|
200,084
|
|
27/08/2024
|
112.00p
|
116.00p
|
112.00p
|
113.80p
|
177,440
|
|
26/08/2024
|
114.40p
|
116.40p
|
113.20p
|
114.00p
|
124,169
|
|
23/08/2024
|
114.40p
|
116.40p
|
113.20p
|
114.00p
|
124,169
|
|
22/08/2024
|
114.40p
|
116.40p
|
113.20p
|
114.00p
|
124,169
|
|
21/08/2024
|
113.20p
|
117.40p
|
113.20p
|
115.40p
|
152,938
|
|
20/08/2024
|
115.40p
|
117.20p
|
113.80p
|
113.80p
|
99,038
|
|
19/08/2024
|
116.40p
|
117.20p
|
112.20p
|
115.20p
|
64,612
|
|
16/08/2024
|
115.20p
|
116.84p
|
114.80p
|
115.00p
|
348,559
|
|
15/08/2024
|
112.00p
|
117.43p
|
112.00p
|
115.00p
|
636,963
|
|
14/08/2024
|
114.60p
|
116.40p
|
109.40p
|
116.40p
|
205,959
|
|
13/08/2024
|
112.00p
|
113.20p
|
110.80p
|
113.20p
|
340,862
|
|
12/08/2024
|
115.00p
|
115.00p
|
110.60p
|
112.00p
|
153,115
|
|
09/08/2024
|
115.00p
|
115.00p
|
111.00p
|
112.00p
|
102,765
|
|
08/08/2024
|
114.00p
|
114.00p
|
110.00p
|
110.60p
|
187,767
|
|
07/08/2024
|
114.20p
|
114.20p
|
109.40p
|
112.00p
|
450,632
|
|
06/08/2024
|
111.00p
|
114.60p
|
108.80p
|
112.00p
|
549,915
|
|
05/08/2024
|
111.40p
|
114.80p
|
108.20p
|
109.80p
|
668,839
|
|
02/08/2024
|
116.20p
|
118.60p
|
111.00p
|
114.20p
|
636,475
|
|
01/08/2024
|
118.00p
|
119.60p
|
115.00p
|
116.80p
|
6,360,198
|
|
31/07/2024
|
114.20p
|
119.20p
|
114.20p
|
117.20p
|
234,182
|
|
30/07/2024
|
116.20p
|
119.00p
|
116.00p
|
118.00p
|
265,663
|
|
29/07/2024
|
116.80p
|
119.20p
|
115.00p
|
116.00p
|
330,715
|
|
26/07/2024
|
115.40p
|
116.80p
|
113.00p
|
112.80p
|
326,675
|
|
25/07/2024
|
113.40p
|
114.60p
|
111.20p
|
112.80p
|
286,606
|
|
24/07/2024
|
113.60p
|
115.60p
|
113.00p
|
114.40p
|
413,496
|
|
23/07/2024
|
114.40p
|
116.20p
|
113.20p
|
114.40p
|
91,262
|
|
22/07/2024
|
113.60p
|
116.00p
|
113.00p
|
115.00p
|
330,594
|
|
19/07/2024
|
116.60p
|
116.60p
|
113.00p
|
115.00p
|
125,392
|
|
18/07/2024
|
115.00p
|
116.80p
|
113.76p
|
114.80p
|
357,870
|
|
17/07/2024
|
114.20p
|
115.20p
|
112.60p
|
114.60p
|
330,915
|
|
16/07/2024
|
115.40p
|
116.00p
|
114.00p
|
114.20p
|
239,355
|
|
15/07/2024
|
116.00p
|
116.80p
|
113.60p
|
116.00p
|
408,387
|
|
12/07/2024
|
118.00p
|
119.40p
|
115.69p
|
117.60p
|
234,515
|
|
11/07/2024
|
119.00p
|
120.40p
|
115.67p
|
119.00p
|
282,301
|
|
10/07/2024
|
120.00p
|
120.00p
|
118.00p
|
118.80p
|
482,754
|
|
09/07/2024
|
117.80p
|
118.14p
|
116.40p
|
117.60p
|
621,341
|
|
08/07/2024
|
118.40p
|
119.80p
|
116.60p
|
118.00p
|
1,021,265
|
|
05/07/2024
|
117.40p
|
120.00p
|
115.73p
|
118.60p
|
1,552,051
|
|
04/07/2024
|
116.40p
|
117.80p
|
115.40p
|
117.80p
|
544,080
|
|
03/07/2024
|
110.20p
|
118.20p
|
110.20p
|
116.40p
|
1,360,754
|
|
02/07/2024
|
110.80p
|
115.60p
|
110.00p
|
115.60p
|
1,164,860
|
|
01/07/2024
|
112.80p
|
115.80p
|
108.80p
|
112.60p
|
435,142
|
|
28/06/2024
|
115.40p
|
115.40p
|
108.80p
|
111.00p
|
554,857
|
|
27/06/2024
|
117.40p
|
117.40p
|
109.80p
|
110.40p
|
628,985
|
|
26/06/2024
|
112.00p
|
119.40p
|
111.00p
|
114.20p
|
3,356,585
|
|
25/06/2024
|
114.00p
|
115.41p
|
110.00p
|
113.00p
|
846,802
|
|
24/06/2024
|
113.00p
|
114.00p
|
110.80p
|
113.60p
|
258,750
|
|
21/06/2024
|
113.00p
|
113.00p
|
109.80p
|
111.60p
|
1,011,305
|
|
20/06/2024
|
112.40p
|
112.40p
|
109.60p
|
112.40p
|
329,780
|
|
19/06/2024
|
110.00p
|
111.00p
|
106.40p
|
110.00p
|
549,076
|
|
18/06/2024
|
110.00p
|
110.00p
|
106.60p
|
108.60p
|
293,295
|
|
17/06/2024
|
103.80p
|
108.60p
|
102.20p
|
108.60p
|
497,036
|
|
14/06/2024
|
102.00p
|
105.69p
|
102.00p
|
105.60p
|
233,317
|
|
13/06/2024
|
106.60p
|
108.80p
|
105.60p
|
105.80p
|
153,376
|
|
12/06/2024
|
106.00p
|
108.00p
|
104.60p
|
108.00p
|
341,805
|
|
11/06/2024
|
111.40p
|
111.40p
|
104.80p
|
105.40p
|
984,165
|
|
10/06/2024
|
112.40p
|
113.03p
|
108.40p
|
109.00p
|
455,253
|
|
07/06/2024
|
111.00p
|
116.00p
|
111.00p
|
114.80p
|
289,404
|
|
06/06/2024
|
115.00p
|
116.00p
|
112.40p
|
114.80p
|
217,239
|
|
05/06/2024
|
115.00p
|
116.00p
|
113.39p
|
115.80p
|
609,221
|
|
04/06/2024
|
108.80p
|
114.20p
|
108.80p
|
113.80p
|
169,259
|
|
03/06/2024
|
113.40p
|
114.00p
|
111.60p
|
113.60p
|
419,143
|
|
31/05/2024
|
114.00p
|
114.00p
|
110.00p
|
112.40p
|
847,908
|
|
30/05/2024
|
108.20p
|
113.00p
|
107.20p
|
111.40p
|
971,876
|
|
29/05/2024
|
112.00p
|
112.00p
|
106.40p
|
107.60p
|
312,817
|
|
28/05/2024
|
109.00p
|
111.00p
|
105.20p
|
109.20p
|
445,651
|
|
27/05/2024
|
110.00p
|
111.00p
|
106.88p
|
110.00p
|
261,862
|