Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

AO World Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 76.072 78.90 73.60 74.20 110,255
Feb 20, 2020 72.624 75.30 72.20 73.50 89,954
Feb 19, 2020 75.90 75.90 72.056 74.00 157,587
Feb 18, 2020 75.00 75.00 71.964 73.70 182,083
Feb 17, 2020 74.70 75.00 72.36 73.00 32,639
Feb 14, 2020 70.30 76.60 69.40 76.60 131,652
Feb 13, 2020 67.61 70.20 67.37 69.00 97,558
Feb 12, 2020 71.30 74.20 67.83 70.00 187,152
Feb 11, 2020 71.12 73.50 69.00 69.50 147,484
Feb 10, 2020 72.90 74.532 70.56 73.50 90,930
Feb 7, 2020 77.00 78.40 73.10 73.10 140,999
Feb 6, 2020 82.20 82.70 76.30 77.50 90,763
Feb 5, 2020 78.70 79.60 75.93 78.50 100,659
Feb 4, 2020 75.00 83.80 75.00 78.60 176,858
Feb 3, 2020 80.855 81.51 75.10 75.70 95,729
Jan 31, 2020 76.10 80.00 76.10 77.00 152,454
Jan 30, 2020 79.50 79.50 76.10 76.20 90,266
Jan 29, 2020 80.24 80.24 75.90 77.40 113,819
Jan 28, 2020 82.70 82.70 78.10 78.10 41,471
Jan 27, 2020 81.00 81.60 78.60 79.00 146,821
Jan 24, 2020 81.118 82.00 76.10 80.50 1,344,454
Jan 23, 2020 81.26 84.39 80.70 81.40 107,961
Jan 22, 2020 83.10 86.70 79.54 84.60 20,664
Jan 21, 2020 83.58 83.58 79.40 79.40 188,564
Jan 20, 2020 86.50 88.479 80.30 80.40 129,171
Jan 17, 2020 89.525 91.086 86.70 87.00 97,772
Jan 16, 2020 87.07 90.40 86.00 86.00 89,666
Jan 15, 2020 91.00 91.00 86.10 87.00 211,106
Jan 14, 2020 88.30 88.30 86.606 87.60 131,771
Jan 13, 2020 92.80 93.56 88.10 88.10 90,963
Jan 10, 2020 87.632 90.372 87.20 89.60 422,951
Jan 9, 2020 91.60 93.20 84.60 93.20 414,770
Jan 8, 2020 88.50 89.691 86.10 87.50 500,597
Jan 7, 2020 91.20 92.765 89.00 90.00 401,296
Jan 6, 2020 91.78 93.5639 89.80 90.70 675,529
Jan 3, 2020 89.80 98.30 88.23 94.50 258,486
Jan 2, 2020 90.946 95.545 85.60 85.80 80,016
Jan 1, 2020 89.00 95.80 89.00 90.30 74,204
Dec 31, 2019 89.00 95.80 89.00 90.30 74,204
Dec 30, 2019 88.805 97.069 88.70 91.80 61,142
Dec 27, 2019 88.00 99.655 88.00 95.30 102,462
Dec 26, 2019 94.70 103.20 90.737 98.00 37,771
Dec 25, 2019 94.70 103.20 90.737 98.00 37,771
Dec 24, 2019 94.70 103.20 90.737 98.00 37,771
Dec 23, 2019 96.10 97.50 89.90 90.40 467,720
Dec 20, 2019 92.00 93.00 86.65 93.00 163,585
Dec 19, 2019 91.10 92.00 87.40 91.30 62,902
Dec 18, 2019 90.03 92.50 90.03 92.00 117,678
Dec 17, 2019 88.468 92.30 87.90 92.00 1,632,639
Dec 16, 2019 85.00 88.70 79.233 88.50 896,572
Showing 1 to 50 of 259