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
Apr 3, 2020 71.20 71.20 59.727 61.50 762,223
Apr 2, 2020 72.60 72.60 65.60 66.20 95,643
Apr 1, 2020 68.10 71.10 64.90 67.70 69,662
Mar 31, 2020 65.23 69.48 64.1976 67.50 121,777
Mar 30, 2020 69.245 69.245 61.7388 66.50 354,592
Mar 27, 2020 68.00 76.10 65.10 69.60 350,095
Mar 26, 2020 60.20 70.20 59.90 68.00 664,657
Mar 25, 2020 57.70 61.4946 57.0252 61.00 618,061
Mar 24, 2020 52.30 60.4447 51.70 59.40 460,277
Mar 23, 2020 53.20 56.50 49.65 50.00 93,512
Mar 20, 2020 60.00 64.2128 53.60 55.80 969,159
Mar 19, 2020 57.40 60.10 54.60 59.50 515,556
Mar 18, 2020 55.40 60.00 55.40 56.00 832,435
Mar 17, 2020 63.63 65.99 46.6665 54.00 461,297
Mar 16, 2020 62.70 66.27 53.70 64.90 209,313
Mar 13, 2020 68.20 80.40 64.60 65.80 787,962
Mar 12, 2020 59.60 71.60 57.707 71.60 361,805
Mar 11, 2020 60.00 63.50 59.90 61.00 235,433
Mar 10, 2020 60.30 62.90 58.90 58.90 541,024
Mar 9, 2020 63.90 64.50 54.50 63.30 207,642
Mar 6, 2020 63.477 66.30 62.20 62.20 19,715
Mar 5, 2020 63.69 63.69 62.10 62.10 286,831
Mar 4, 2020 64.55 65.98 57.0645 62.00 258,631
Mar 3, 2020 65.80 65.80 64.2031 64.50 56,400
Mar 2, 2020 63.70 67.62 61.70 64.60 138,703
Feb 28, 2020 65.3251 65.50 55.33 61.50 247,761
Feb 26, 2020 65.956 68.90 64.60 68.20 98,910
Feb 25, 2020 72.10 72.10 66.20 66.20 94,919
Feb 24, 2020 77.136 77.136 70.60 70.60 122,354
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
Showing 1 to 50 of 260