Advertisement
U.S. Markets open in 7 hrs 3 mins

AO World plc (AOL.XC)

Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
107.80-3.80 (-3.41%)
At close: 04:29PM GMT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2024------
Oct 31, 2024108.80109.40107.40107.80107.806,204
Oct 30, 2024109.40112.80109.40111.60111.6015,632
Oct 29, 2024109.80110.60109.20109.20109.206,378
Oct 28, 2024108.10110.40108.10110.40110.402,513
Oct 25, 2024106.20109.40105.80109.00109.0012,490
Oct 24, 2024106.20106.60106.20106.40106.40229
Oct 23, 2024108.00108.00106.00106.20106.206,055
Oct 22, 2024108.20108.60106.20106.80106.8011,510
Oct 21, 2024106.20108.40106.20106.40106.408,245
Oct 18, 2024109.00109.30108.50108.50108.5011,294
Oct 17, 2024110.10111.40108.60108.60108.603,262
Oct 16, 2024108.20113.00108.20112.00112.0023,316
Oct 15, 2024107.30107.40106.80107.40107.402,919
Oct 14, 2024107.80108.10106.90107.30107.3037,703
Oct 11, 2024109.60109.60107.20107.80107.805,284
Oct 10, 2024108.20108.20107.90108.00108.009,523
Oct 09, 2024109.70110.40108.60109.20109.2014,925
Oct 08, 2024107.20108.70106.70108.40108.4020,847
Oct 07, 2024108.00108.00106.60107.00107.008,002
Oct 04, 2024108.60109.40107.40108.30108.3016,128
Oct 03, 2024108.00108.60106.20107.20107.2012,450
Oct 02, 2024109.60110.60108.00108.60108.602,908
Oct 01, 2024110.20111.80109.00109.40109.405,944
Sep 30, 2024109.50111.20109.20111.20111.2045,380
Sep 27, 2024108.20108.80107.80108.40108.406,385
Sep 26, 2024107.30109.00107.30108.20108.204,308
Sep 25, 2024108.40108.40107.00107.30107.309,392
Sep 24, 2024106.60107.60106.00107.00107.006,255
Sep 23, 2024106.60107.40105.80107.00107.005,900
Sep 20, 2024107.00107.20106.80107.20107.2022,923
Sep 19, 2024107.80108.00107.00107.00107.004,714
Sep 18, 2024110.00110.00107.20107.20107.206,115
Sep 17, 2024109.20109.80107.80108.40108.4020,082
Sep 16, 2024108.00108.80108.00108.60108.609,988
Sep 13, 2024108.20110.60108.20110.00110.004,249
Sep 12, 2024109.00109.20107.80109.00109.006,112
Sep 11, 2024108.20108.80107.80108.20108.2010,583
Sep 10, 2024108.90109.20108.00108.60108.6012,904
Sep 09, 2024108.90110.00108.90109.40109.405,410
Sep 06, 2024110.60111.00108.80109.00109.002,760
Sep 05, 2024115.20115.20114.00114.10114.101,665
Sep 04, 2024111.20113.80111.00112.60112.6015,725
Sep 03, 2024114.00114.00113.20113.80113.8028,952
Sep 02, 2024113.00114.40113.00114.00114.007,571
Aug 30, 2024112.20114.80112.20114.20114.207,072
Aug 29, 2024114.00114.00110.80112.10112.109,227
Aug 28, 2024114.60114.80112.80113.40113.403,970
Aug 27, 2024114.30115.80113.40114.40114.4016,498
Aug 23, 2024115.80116.40115.00115.40115.405,855
Aug 22, 2024114.00116.20114.00115.00115.0012,884
Aug 21, 2024114.00116.00113.90115.40115.4010,760
Aug 20, 2024114.00116.20114.00115.00115.007,951
Aug 19, 2024115.20115.80114.60115.80115.804,896
Aug 16, 2024117.80117.80114.60115.00115.0010,432
Aug 15, 2024115.00117.20115.00116.60116.6061,728
Aug 14, 2024113.40116.20113.40116.20116.2014,079
Aug 13, 2024112.20113.00112.20112.40112.407,617
Aug 12, 2024112.00112.00111.00111.60111.6013,028
Aug 09, 2024112.20113.00111.20111.20111.209,196
Aug 08, 2024111.20111.60110.00111.00111.0054,594
Aug 07, 2024111.40112.00109.60111.80111.8031,233
Aug 06, 2024110.60112.20108.70111.00111.0030,735
Aug 05, 2024111.20111.20108.60110.00110.0035,781
Aug 02, 2024116.20116.20111.20112.40112.4063,113
Aug 01, 2024116.80117.60115.00115.60115.6021,887
Jul 31, 2024118.00119.60116.80116.80116.8014,916
Jul 30, 2024116.20118.20116.20117.60117.607,190
Jul 29, 2024118.40118.60115.20115.40115.4033,412
Jul 26, 2024115.60116.60114.20116.00116.0048,028
Jul 25, 2024112.60114.60111.60112.80112.8014,731
Jul 24, 2024114.20115.00113.40114.80114.806,121
Jul 23, 2024113.80114.80113.40114.20114.207,065
Jul 22, 2024114.00115.80113.90115.40115.4014,736
Jul 19, 2024114.40115.20113.20115.00115.0013,812
Jul 18, 2024114.80116.30114.40114.70114.7017,782
Jul 17, 2024113.20114.80112.80114.20114.207,807
Jul 16, 2024115.40115.80114.20114.60114.6013,857
Jul 15, 2024116.00116.40113.60115.60115.6013,791
Jul 12, 2024118.40119.00117.00117.00117.009,921
Jul 11, 2024117.20119.40117.20118.60118.6014,814
Jul 10, 2024119.50119.80118.00118.90118.9051,073
Jul 09, 2024117.80118.00116.80117.70117.7012,970
Jul 08, 2024118.00119.20117.00117.60117.6031,244
Jul 05, 2024117.90119.60117.80118.00118.0062,147
Jul 04, 2024116.80117.20115.40117.20117.2056,969
Jul 03, 2024114.00118.00114.00115.80115.8062,492
Jul 02, 2024111.00115.60111.00115.00115.0012,245
Jul 01, 2024112.80115.60112.80113.00113.0032,217
Jun 28, 2024110.80112.30108.80112.30112.3057,522
Jun 27, 2024114.00114.00109.80110.40110.4035,245
Jun 26, 2024112.40119.00112.00114.50114.50264,493
Jun 25, 2024113.80115.20110.60114.20114.2034,635
Jun 24, 2024110.60113.60110.60113.00113.0018,789
Jun 21, 2024112.60112.60110.00110.60110.6031,348
Jun 20, 2024110.00112.40109.80112.40112.4041,780
Jun 19, 2024108.10110.60107.60109.60109.6010,094
Jun 18, 2024108.00109.00108.00108.20108.205,344
Jun 17, 2024104.80108.00104.80107.80107.8046,493
Jun 14, 2024104.00105.60103.80104.80104.8025,410
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...