LSE - Delayed Quote GBp
AO World plc (AO.L)
104.60
+0.20
+(0.19%)
At close: May 23 at 5:13:21 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 104.60 | 107.20 | 103.00 | 104.60 | 104.60 | 318,396 |
| May 22, 2025 | 100.60 | 106.00 | 100.20 | 104.40 | 104.40 | 473,260 |
| May 21, 2025 | 100.60 | 106.60 | 100.60 | 105.60 | 105.60 | 218,798 |
| May 20, 2025 | 104.40 | 105.90 | 102.40 | 105.40 | 105.40 | 374,849 |
| May 19, 2025 | 102.00 | 105.00 | 98.60 | 104.20 | 104.20 | 290,357 |
| May 16, 2025 | 101.80 | 101.80 | 98.70 | 99.70 | 99.70 | 224,730 |
| May 15, 2025 | 95.00 | 99.90 | 94.10 | 99.10 | 99.10 | 675,191 |
| May 14, 2025 | 99.20 | 99.20 | 94.00 | 95.00 | 95.00 | 415,455 |
| May 13, 2025 | 95.10 | 97.00 | 94.10 | 95.00 | 95.00 | 268,918 |
| May 12, 2025 | 101.80 | 101.80 | 95.80 | 96.20 | 96.20 | 332,798 |
| May 9, 2025 | 96.40 | 101.99 | 95.40 | 97.30 | 97.30 | 486,822 |
| May 8, 2025 | 102.00 | 102.00 | 97.00 | 101.20 | 101.20 | 336,945 |
| May 7, 2025 | 98.50 | 101.00 | 98.10 | 101.00 | 101.00 | 318,561 |
| May 6, 2025 | 100.00 | 100.00 | 97.60 | 99.00 | 99.00 | 448,944 |
| May 2, 2025 | 97.10 | 99.90 | 97.10 | 98.00 | 98.00 | 407,370 |
| May 1, 2025 | 98.00 | 99.10 | 96.80 | 97.30 | 97.30 | 306,484 |
| Apr 30, 2025 | 99.70 | 99.70 | 96.08 | 98.30 | 98.30 | 466,415 |
| Apr 29, 2025 | 98.30 | 98.83 | 97.40 | 97.80 | 97.80 | 159,199 |
| Apr 28, 2025 | 98.20 | 99.60 | 95.10 | 97.00 | 97.00 | 188,929 |
| Apr 25, 2025 | 94.80 | 95.80 | 92.31 | 95.00 | 95.00 | 803,891 |
| Apr 24, 2025 | 95.70 | 95.70 | 93.40 | 94.00 | 94.00 | 379,398 |
| Apr 23, 2025 | 96.00 | 97.20 | 95.00 | 95.40 | 95.40 | 348,676 |
| Apr 22, 2025 | 97.70 | 99.30 | 94.40 | 95.00 | 95.00 | 330,292 |
| Apr 17, 2025 | 99.30 | 99.70 | 93.94 | 96.00 | 96.00 | 325,972 |
| Apr 16, 2025 | 96.20 | 96.20 | 93.90 | 95.00 | 95.00 | 151,660 |
| Apr 15, 2025 | 94.90 | 97.50 | 92.50 | 95.70 | 95.70 | 784,459 |
| Apr 14, 2025 | 95.00 | 96.90 | 91.58 | 95.60 | 95.60 | 254,864 |
| Apr 11, 2025 | 92.50 | 93.80 | 91.70 | 93.40 | 93.40 | 114,346 |
| Apr 10, 2025 | 95.00 | 95.00 | 91.60 | 92.60 | 92.60 | 383,681 |
| Apr 9, 2025 | 91.30 | 94.80 | 90.43 | 92.90 | 92.90 | 279,339 |
| Apr 8, 2025 | 88.00 | 93.80 | 86.20 | 92.30 | 92.30 | 391,638 |
| Apr 7, 2025 | 88.30 | 94.14 | 85.07 | 89.60 | 89.60 | 700,109 |
| Apr 4, 2025 | 93.50 | 94.90 | 89.40 | 91.10 | 91.10 | 497,017 |
| Apr 3, 2025 | 95.90 | 95.90 | 92.97 | 94.50 | 94.50 | 277,652 |
| Apr 2, 2025 | 93.50 | 96.20 | 93.50 | 94.80 | 94.80 | 255,279 |
| Apr 1, 2025 | 95.40 | 96.20 | 94.70 | 94.80 | 94.80 | 250,671 |
| Mar 31, 2025 | 95.80 | 103.40 | 94.10 | 96.00 | 96.00 | 542,693 |
| Mar 28, 2025 | 97.80 | 105.40 | 96.60 | 99.00 | 99.00 | 111,558 |
| Mar 27, 2025 | 99.20 | 99.70 | 96.00 | 98.10 | 98.10 | 104,576 |
| Mar 26, 2025 | 102.40 | 104.00 | 96.86 | 98.60 | 98.60 | 357,224 |
| Mar 25, 2025 | 98.00 | 102.00 | 96.63 | 97.80 | 97.80 | 370,229 |
| Mar 24, 2025 | 92.50 | 98.19 | 91.40 | 96.00 | 96.00 | 350,933 |
| Mar 21, 2025 | 97.30 | 97.60 | 94.13 | 96.70 | 96.70 | 355,307 |
| Mar 20, 2025 | 100.00 | 100.00 | 94.35 | 97.50 | 97.50 | 362,839 |
| Mar 19, 2025 | 100.40 | 100.40 | 95.00 | 97.50 | 97.50 | 254,117 |
| Mar 18, 2025 | 93.10 | 99.80 | 93.10 | 97.70 | 97.70 | 79,818 |
| Mar 17, 2025 | 94.10 | 100.00 | 94.10 | 97.80 | 97.80 | 209,682 |
| Mar 14, 2025 | 95.00 | 99.90 | 95.00 | 98.80 | 98.80 | 164,248 |
| Mar 13, 2025 | 93.50 | 97.90 | 93.50 | 96.00 | 96.00 | 294,576 |
| Mar 12, 2025 | 93.10 | 99.06 | 93.10 | 98.10 | 98.10 | 189,227 |
| Mar 11, 2025 | 98.00 | 98.00 | 95.00 | 97.70 | 97.70 | 107,816 |
| Mar 10, 2025 | 98.00 | 98.00 | 94.44 | 96.50 | 96.50 | 154,421 |
| Mar 7, 2025 | 97.90 | 99.60 | 95.00 | 97.60 | 97.60 | 239,885 |
| Mar 6, 2025 | 93.90 | 96.90 | 91.40 | 94.90 | 94.90 | 356,970 |
| Mar 5, 2025 | 98.60 | 98.60 | 95.00 | 95.40 | 95.40 | 175,108 |
| Mar 4, 2025 | 96.70 | 98.40 | 93.80 | 95.50 | 95.50 | 286,950 |
| Mar 3, 2025 | 98.30 | 99.00 | 96.60 | 96.60 | 96.60 | 142,967 |
| Feb 28, 2025 | 96.60 | 104.80 | 96.60 | 96.80 | 96.80 | 945,421 |
| Feb 27, 2025 | 106.40 | 108.80 | 100.00 | 100.60 | 100.60 | 89,729 |
| Feb 26, 2025 | 100.40 | 107.14 | 100.40 | 102.60 | 102.60 | 163,890 |
| Feb 25, 2025 | 102.60 | 103.00 | 100.20 | 100.60 | 100.60 | 189,713 |
| Feb 24, 2025 | 101.80 | 103.20 | 101.20 | 103.00 | 103.00 | 156,414 |
| Feb 21, 2025 | 100.60 | 104.60 | 100.60 | 101.80 | 101.80 | 62,580 |
| Feb 20, 2025 | 101.00 | 102.60 | 100.31 | 100.80 | 100.80 | 111,890 |
| Feb 19, 2025 | 100.40 | 101.60 | 98.90 | 101.00 | 101.00 | 260,476 |
| Feb 18, 2025 | 102.00 | 102.00 | 100.40 | 100.40 | 100.40 | 52,892 |
| Feb 17, 2025 | 106.60 | 108.00 | 98.85 | 102.00 | 102.00 | 50,118 |
| Feb 14, 2025 | 96.30 | 103.40 | 96.30 | 100.60 | 100.60 | 72,559 |
| Feb 13, 2025 | 105.00 | 105.40 | 100.20 | 100.20 | 100.20 | 275,460 |
| Feb 12, 2025 | 100.20 | 102.80 | 100.20 | 100.40 | 100.40 | 347,242 |
| Feb 11, 2025 | 100.60 | 104.00 | 100.20 | 100.20 | 100.20 | 111,654 |
| Feb 10, 2025 | 100.80 | 106.80 | 100.20 | 100.20 | 100.20 | 108,230 |
| Feb 7, 2025 | 103.00 | 103.00 | 100.20 | 100.20 | 100.20 | 292,978 |
| Feb 6, 2025 | 102.40 | 102.40 | 97.20 | 101.40 | 101.40 | 428,581 |
| Feb 5, 2025 | 102.40 | 102.40 | 97.00 | 99.20 | 99.20 | 363,900 |
| Feb 4, 2025 | 99.10 | 100.60 | 94.50 | 97.80 | 97.80 | 247,415 |
| Feb 3, 2025 | 98.40 | 100.00 | 96.60 | 98.40 | 98.40 | 186,747 |
| Jan 31, 2025 | 96.80 | 99.60 | 93.90 | 98.30 | 98.30 | 201,392 |
| Jan 30, 2025 | 99.50 | 100.00 | 94.90 | 98.00 | 98.00 | 470,448 |
| Jan 29, 2025 | 95.60 | 100.40 | 92.90 | 98.80 | 98.80 | 122,366 |
| Jan 28, 2025 | 98.80 | 100.03 | 97.40 | 98.30 | 98.30 | 110,309 |
| Jan 27, 2025 | 96.10 | 101.00 | 95.00 | 96.00 | 96.00 | 158,776 |
| Jan 24, 2025 | 98.10 | 99.90 | 95.10 | 97.00 | 97.00 | 737,852 |
| Jan 23, 2025 | 94.90 | 99.20 | 92.90 | 95.70 | 95.70 | 192,169 |
| Jan 22, 2025 | 94.20 | 98.10 | 93.10 | 96.00 | 96.00 | 248,156 |
| Jan 21, 2025 | 100.20 | 101.00 | 95.80 | 95.80 | 95.80 | 157,821 |
| Jan 20, 2025 | 96.00 | 101.60 | 95.80 | 96.50 | 96.50 | 86,977 |
| Jan 17, 2025 | 100.00 | 101.80 | 98.30 | 98.90 | 98.90 | 400,220 |
| Jan 16, 2025 | 100.00 | 100.80 | 96.10 | 100.80 | 100.80 | 149,862 |
| Jan 15, 2025 | 100.00 | 101.40 | 95.90 | 100.20 | 100.20 | 151,014 |
| Jan 14, 2025 | 101.80 | 101.80 | 95.80 | 95.80 | 95.80 | 106,343 |
| Jan 13, 2025 | 97.00 | 99.60 | 95.80 | 98.50 | 98.50 | 276,065 |
| Jan 10, 2025 | 98.00 | 100.00 | 97.00 | 97.00 | 97.00 | 274,856 |
| Jan 9, 2025 | 98.10 | 101.60 | 97.84 | 99.10 | 99.10 | 443,916 |
| Jan 8, 2025 | 101.00 | 105.00 | 98.00 | 98.00 | 98.00 | 538,125 |
| Jan 7, 2025 | 102.80 | 103.80 | 101.40 | 101.40 | 101.40 | 233,700 |
| Jan 6, 2025 | 107.40 | 108.80 | 102.00 | 102.20 | 102.20 | 258,368 |
| Jan 3, 2025 | 104.40 | 108.60 | 101.40 | 102.60 | 102.60 | 112,416 |
| Jan 2, 2025 | 103.80 | 105.60 | 101.00 | 103.40 | 103.40 | 126,309 |
| Dec 31, 2024 | 103.00 | 106.80 | 103.00 | 103.40 | 103.40 | 46,773 |
| Dec 30, 2024 | 104.60 | 108.80 | 101.60 | 103.40 | 103.40 | 79,642 |
| Dec 27, 2024 | 106.40 | 109.40 | 102.40 | 105.40 | 105.40 | 198,136 |
| Dec 24, 2024 | 107.80 | 109.40 | 102.25 | 108.00 | 108.00 | 145,715 |
| Dec 23, 2024 | 106.40 | 107.60 | 101.80 | 104.80 | 104.80 | 114,872 |
| Dec 20, 2024 | 104.60 | 107.00 | 101.20 | 107.00 | 107.00 | 611,679 |
| Dec 19, 2024 | 107.80 | 107.80 | 100.80 | 103.60 | 103.60 | 522,612 |
| Dec 18, 2024 | 104.00 | 108.40 | 101.32 | 103.00 | 103.00 | 281,369 |
| Dec 17, 2024 | 108.80 | 108.80 | 103.40 | 104.00 | 104.00 | 333,471 |
| Dec 16, 2024 | 107.60 | 111.80 | 105.80 | 106.20 | 106.20 | 138,264 |
| Dec 13, 2024 | 108.00 | 110.40 | 106.40 | 107.60 | 107.60 | 130,289 |
| Dec 12, 2024 | 107.60 | 111.40 | 107.60 | 108.60 | 108.60 | 111,922 |
| Dec 11, 2024 | 107.80 | 113.80 | 107.40 | 108.40 | 108.40 | 139,159 |
| Dec 10, 2024 | 110.00 | 113.80 | 109.00 | 110.00 | 110.00 | 97,636 |
| Dec 9, 2024 | 109.40 | 111.80 | 108.40 | 110.20 | 110.20 | 146,323 |
| Dec 6, 2024 | 109.80 | 110.20 | 104.20 | 109.00 | 109.00 | 380,301 |
| Dec 5, 2024 | 106.20 | 110.60 | 104.20 | 107.40 | 107.40 | 274,076 |
| Dec 4, 2024 | 107.00 | 112.00 | 105.80 | 106.00 | 106.00 | 151,057 |
| Dec 3, 2024 | 106.80 | 112.60 | 105.93 | 106.60 | 106.60 | 250,114 |
| Dec 2, 2024 | 107.00 | 112.20 | 106.60 | 107.00 | 107.00 | 118,678 |
| Nov 29, 2024 | 106.80 | 110.00 | 105.80 | 106.80 | 106.80 | 292,325 |
| Nov 28, 2024 | 109.00 | 109.80 | 106.80 | 106.80 | 106.80 | 299,757 |
| Nov 27, 2024 | 109.20 | 113.20 | 108.40 | 108.40 | 108.40 | 134,847 |
| Nov 26, 2024 | 112.40 | 112.60 | 107.20 | 108.80 | 108.80 | 699,388 |
| Nov 25, 2024 | 103.00 | 110.40 | 103.00 | 109.60 | 109.60 | 490,732 |
| Nov 22, 2024 | 103.00 | 107.40 | 103.00 | 105.80 | 105.80 | 101,633 |
| Nov 21, 2024 | 103.20 | 106.60 | 103.20 | 105.80 | 105.80 | 133,965 |
| Nov 20, 2024 | 106.40 | 106.40 | 103.20 | 103.20 | 103.20 | 93,563 |
| Nov 19, 2024 | 107.80 | 108.00 | 103.20 | 105.00 | 105.00 | 138,182 |
| Nov 18, 2024 | 103.00 | 107.40 | 103.00 | 105.40 | 105.40 | 201,211 |
| Nov 15, 2024 | 104.60 | 107.00 | 103.00 | 105.60 | 105.60 | 113,624 |
| Nov 14, 2024 | 103.80 | 105.68 | 103.60 | 105.00 | 105.00 | 177,822 |
| Nov 13, 2024 | 104.60 | 105.20 | 103.20 | 103.80 | 103.80 | 148,450 |
| Nov 12, 2024 | 104.00 | 108.60 | 103.60 | 104.20 | 104.20 | 222,564 |
| Nov 11, 2024 | 106.40 | 108.39 | 104.20 | 107.20 | 107.20 | 167,156 |
| Nov 8, 2024 | 105.60 | 107.20 | 104.96 | 106.40 | 106.40 | 70,718 |
| Nov 7, 2024 | 106.00 | 106.00 | 103.40 | 105.80 | 105.80 | 164,931 |
| Nov 6, 2024 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | 228,493 |
| Nov 5, 2024 | 107.00 | 107.80 | 103.80 | 104.00 | 104.00 | 683,648 |
| Nov 4, 2024 | 108.00 | 108.00 | 105.40 | 106.60 | 106.60 | 237,703 |
| Nov 1, 2024 | 110.00 | 110.00 | 105.60 | 106.60 | 106.60 | 244,972 |
| Oct 31, 2024 | 113.00 | 113.00 | 107.00 | 108.60 | 108.60 | 189,260 |
| Oct 30, 2024 | 114.00 | 114.00 | 106.80 | 111.40 | 111.40 | 170,021 |
| Oct 29, 2024 | 112.00 | 112.00 | 107.80 | 110.20 | 110.20 | 180,326 |
| Oct 28, 2024 | 112.00 | 112.00 | 107.81 | 110.40 | 110.40 | 204,068 |
| Oct 25, 2024 | 111.00 | 111.19 | 105.40 | 109.80 | 109.80 | 772,039 |
| Oct 24, 2024 | 105.60 | 110.00 | 105.56 | 106.40 | 106.40 | 70,963 |
| Oct 23, 2024 | 112.80 | 112.80 | 105.90 | 106.60 | 106.60 | 186,991 |
| Oct 22, 2024 | 108.20 | 108.80 | 106.20 | 108.20 | 108.20 | 1,493,042 |
| Oct 21, 2024 | 108.20 | 113.40 | 106.20 | 106.40 | 106.40 | 200,701 |
| Oct 18, 2024 | 112.00 | 112.00 | 108.20 | 108.80 | 108.80 | 150,623 |
| Oct 17, 2024 | 110.60 | 111.40 | 108.32 | 109.00 | 109.00 | 68,051 |
| Oct 16, 2024 | 109.31 | 112.60 | 110.22 | 110.40 | 110.40 | 469,949 |
| Oct 15, 2024 | 106.80 | 109.40 | 106.00 | 107.80 | 107.80 | 173,271 |
| Oct 14, 2024 | 108.20 | 109.20 | 106.20 | 108.40 | 108.40 | 158,895 |
| Oct 11, 2024 | 108.40 | 111.80 | 105.20 | 107.00 | 107.00 | 336,376 |
| Oct 10, 2024 | 108.00 | 111.80 | 107.00 | 108.80 | 108.80 | 68,499 |
| Oct 9, 2024 | 110.80 | 111.80 | 107.40 | 108.20 | 108.20 | 183,096 |
| Oct 8, 2024 | 107.60 | 112.80 | 106.20 | 108.80 | 108.80 | 130,191 |
| Oct 7, 2024 | 108.00 | 110.00 | 106.40 | 107.80 | 107.80 | 145,139 |
| Oct 4, 2024 | 108.60 | 113.00 | 107.20 | 108.60 | 108.60 | 190,134 |
| Oct 3, 2024 | 108.00 | 112.80 | 106.05 | 107.00 | 107.00 | 373,772 |
| Oct 2, 2024 | 109.80 | 112.80 | 107.60 | 107.60 | 107.60 | 178,606 |
| Oct 1, 2024 | 111.20 | 113.00 | 109.10 | 109.60 | 109.60 | 552,812 |
| Sep 30, 2024 | 108.00 | 112.40 | 108.00 | 112.40 | 112.40 | 922,495 |
| Sep 27, 2024 | 108.20 | 109.80 | 107.20 | 109.80 | 109.80 | 501,216 |
| Sep 26, 2024 | 107.00 | 109.03 | 106.40 | 108.40 | 108.40 | 164,142 |
| Sep 25, 2024 | 106.20 | 109.40 | 106.20 | 106.80 | 106.80 | 107,773 |
| Sep 24, 2024 | 110.00 | 110.00 | 106.20 | 106.80 | 106.80 | 95,801 |
| Sep 23, 2024 | 106.60 | 110.60 | 106.00 | 106.60 | 106.60 | 99,608 |
| Sep 20, 2024 | 106.80 | 110.20 | 106.60 | 106.60 | 106.60 | 516,583 |
| Sep 19, 2024 | 107.00 | 112.00 | 107.00 | 107.20 | 107.20 | 335,953 |
| Sep 18, 2024 | 110.00 | 111.80 | 107.00 | 107.00 | 107.00 | 225,388 |
| Sep 17, 2024 | 109.80 | 112.60 | 107.80 | 108.00 | 108.00 | 313,170 |
| Sep 16, 2024 | 107.00 | 109.20 | 107.00 | 109.20 | 109.20 | 138,253 |
| Sep 13, 2024 | 108.20 | 110.60 | 107.69 | 109.60 | 109.60 | 159,107 |
| Sep 12, 2024 | 107.60 | 112.60 | 107.60 | 108.20 | 108.20 | 97,990 |
| Sep 11, 2024 | 107.00 | 109.20 | 107.00 | 107.40 | 107.40 | 290,852 |
| Sep 10, 2024 | 108.20 | 109.60 | 108.00 | 108.60 | 108.60 | 186,790 |
| Sep 9, 2024 | 109.80 | 110.40 | 108.20 | 109.60 | 109.60 | 130,529 |
| Sep 6, 2024 | 110.00 | 114.40 | 108.60 | 109.00 | 109.00 | 185,267 |
| Sep 5, 2024 | 115.20 | 115.80 | 111.20 | 112.80 | 112.80 | 111,015 |
| Sep 4, 2024 | 110.00 | 115.00 | 110.00 | 113.40 | 113.40 | 263,313 |
| Sep 3, 2024 | 110.00 | 115.00 | 110.00 | 114.00 | 114.00 | 178,538 |
| Sep 2, 2024 | 113.20 | 115.20 | 112.80 | 114.00 | 114.00 | 125,114 |
| Aug 30, 2024 | 111.00 | 114.65 | 111.00 | 114.00 | 114.00 | 304,942 |
| Aug 29, 2024 | 112.00 | 114.40 | 110.80 | 112.20 | 112.20 | 212,631 |
| Aug 28, 2024 | 114.00 | 116.01 | 112.20 | 113.60 | 113.60 | 200,084 |
| Aug 27, 2024 | 112.00 | 116.00 | 112.00 | 113.80 | 113.80 | 177,439 |
| Aug 23, 2024 | 114.20 | 117.60 | 114.20 | 115.00 | 115.00 | 133,659 |
| Aug 22, 2024 | 114.40 | 116.40 | 113.20 | 114.00 | 114.00 | 124,168 |
| Aug 21, 2024 | 113.20 | 117.40 | 113.20 | 115.40 | 115.40 | 152,938 |
| Aug 20, 2024 | 115.40 | 117.20 | 113.80 | 113.80 | 113.80 | 99,038 |
| Aug 19, 2024 | 116.40 | 117.20 | 112.20 | 115.20 | 115.20 | 64,612 |
| Aug 16, 2024 | 115.20 | 116.84 | 114.80 | 115.00 | 115.00 | 348,559 |
| Aug 15, 2024 | 112.00 | 117.43 | 112.00 | 115.00 | 115.00 | 636,963 |
| Aug 14, 2024 | 114.60 | 116.40 | 109.40 | 116.40 | 116.40 | 205,959 |
| Aug 13, 2024 | 112.00 | 113.20 | 110.80 | 113.20 | 113.20 | 340,862 |
| Aug 12, 2024 | 115.00 | 115.00 | 110.60 | 112.00 | 112.00 | 153,115 |
| Aug 9, 2024 | 115.00 | 115.00 | 111.00 | 112.00 | 112.00 | 102,765 |
| Aug 8, 2024 | 114.00 | 114.00 | 110.00 | 110.60 | 110.60 | 187,767 |
| Aug 7, 2024 | 114.20 | 114.20 | 109.40 | 112.00 | 112.00 | 450,632 |
| Aug 6, 2024 | 111.00 | 114.60 | 108.80 | 112.00 | 112.00 | 549,915 |
| Aug 5, 2024 | 111.40 | 114.80 | 108.20 | 109.80 | 109.80 | 668,838 |
| Aug 2, 2024 | 116.20 | 118.60 | 111.00 | 114.20 | 114.20 | 636,472 |
| Aug 1, 2024 | 118.00 | 119.60 | 115.00 | 116.80 | 116.80 | 6,360,198 |
| Jul 31, 2024 | 114.20 | 119.20 | 114.20 | 117.20 | 117.20 | 234,182 |
| Jul 30, 2024 | 116.20 | 119.00 | 116.00 | 118.00 | 118.00 | 265,663 |
| Jul 29, 2024 | 116.80 | 119.20 | 115.00 | 116.00 | 116.00 | 330,715 |
| Jul 26, 2024 | 115.40 | 116.80 | 113.00 | 116.80 | 116.80 | 326,675 |
| Jul 25, 2024 | 113.40 | 114.60 | 111.20 | 112.80 | 112.80 | 286,606 |
| Jul 24, 2024 | 113.60 | 115.60 | 113.00 | 114.40 | 114.40 | 413,496 |
| Jul 23, 2024 | 114.40 | 116.20 | 113.20 | 114.40 | 114.40 | 91,262 |
| Jul 22, 2024 | 113.60 | 116.00 | 113.00 | 115.00 | 115.00 | 330,594 |
| Jul 19, 2024 | 116.60 | 116.60 | 113.00 | 115.00 | 115.00 | 125,392 |
| Jul 18, 2024 | 115.00 | 116.80 | 113.76 | 114.80 | 114.80 | 357,870 |
| Jul 17, 2024 | 114.20 | 115.20 | 112.60 | 114.60 | 114.60 | 330,915 |
| Jul 16, 2024 | 115.40 | 116.00 | 114.00 | 114.20 | 114.20 | 239,355 |
| Jul 15, 2024 | 116.00 | 116.80 | 113.60 | 116.00 | 116.00 | 408,387 |
| Jul 12, 2024 | 118.00 | 119.40 | 115.69 | 117.60 | 117.60 | 234,515 |
| Jul 11, 2024 | 119.00 | 120.40 | 115.67 | 119.00 | 119.00 | 282,301 |
| Jul 10, 2024 | 120.00 | 120.00 | 118.00 | 118.80 | 118.80 | 482,754 |
| Jul 9, 2024 | 117.80 | 118.14 | 116.40 | 117.60 | 117.60 | 621,341 |
| Jul 8, 2024 | 118.40 | 119.80 | 116.60 | 118.00 | 118.00 | 1,021,265 |
| Jul 5, 2024 | 117.40 | 120.00 | 115.73 | 118.60 | 118.60 | 1,552,051 |
| Jul 4, 2024 | 116.40 | 117.80 | 115.40 | 117.80 | 117.80 | 544,080 |
| Jul 3, 2024 | 110.20 | 118.20 | 110.20 | 116.40 | 116.40 | 1,360,754 |
| Jul 2, 2024 | 110.80 | 115.60 | 110.00 | 115.60 | 115.60 | 1,164,860 |
| Jul 1, 2024 | 112.80 | 115.80 | 108.80 | 112.60 | 112.60 | 435,142 |
| Jun 28, 2024 | 115.40 | 115.40 | 108.80 | 111.00 | 111.00 | 554,857 |
| Jun 27, 2024 | 117.40 | 117.40 | 109.80 | 110.40 | 110.40 | 628,985 |
| Jun 26, 2024 | 112.00 | 119.40 | 111.00 | 114.20 | 114.20 | 3,356,585 |
| Jun 25, 2024 | 114.00 | 115.41 | 110.00 | 113.00 | 113.00 | 846,802 |
| Jun 24, 2024 | 113.00 | 114.00 | 110.80 | 113.60 | 113.60 | 258,750 |
| Jun 21, 2024 | 113.00 | 113.00 | 109.80 | 111.60 | 111.60 | 1,011,305 |
| Jun 20, 2024 | 112.40 | 112.40 | 109.60 | 112.40 | 112.40 | 329,780 |
| Jun 19, 2024 | 110.00 | 111.00 | 106.40 | 110.00 | 110.00 | 549,076 |
| Jun 18, 2024 | 110.00 | 110.00 | 106.60 | 108.60 | 108.60 | 293,295 |
| Jun 17, 2024 | 103.80 | 108.60 | 102.20 | 108.60 | 108.60 | 497,036 |
| Jun 14, 2024 | 102.00 | 105.69 | 102.00 | 105.60 | 105.60 | 233,317 |
| Jun 13, 2024 | 106.60 | 108.80 | 105.60 | 105.80 | 105.80 | 153,376 |
| Jun 12, 2024 | 106.00 | 108.00 | 104.60 | 108.00 | 108.00 | 341,805 |
| Jun 11, 2024 | 111.40 | 111.40 | 104.80 | 105.40 | 105.40 | 984,165 |
| Jun 10, 2024 | 112.40 | 113.03 | 108.40 | 109.00 | 109.00 | 455,253 |
| Jun 7, 2024 | 111.00 | 116.00 | 111.00 | 112.20 | 112.20 | 289,404 |
| Jun 6, 2024 | 115.00 | 116.00 | 112.40 | 114.80 | 114.80 | 217,239 |
| Jun 5, 2024 | 115.00 | 116.00 | 113.39 | 115.80 | 115.80 | 609,221 |
| Jun 4, 2024 | 108.80 | 114.20 | 108.80 | 113.80 | 113.80 | 169,259 |
| Jun 3, 2024 | 113.40 | 114.00 | 111.60 | 113.60 | 113.60 | 419,143 |
| May 31, 2024 | 114.00 | 114.00 | 110.00 | 112.40 | 112.40 | 847,907 |
| May 30, 2024 | 108.20 | 113.00 | 107.20 | 111.40 | 111.40 | 971,876 |
| May 29, 2024 | 112.00 | 112.00 | 106.40 | 107.60 | 107.60 | 312,817 |
| May 28, 2024 | 109.00 | 111.00 | 105.20 | 109.20 | 109.20 | 445,651 |
| May 24, 2024 | 110.00 | 111.00 | 106.88 | 110.00 | 110.00 | 261,862 |
| May 23, 2024 | 112.00 | 112.00 | 108.60 | 108.60 | 108.60 | 247,767 |
Related Tickers
SMWH.L WH Smith PLC
1,027.00
-0.10%
MOON.L Moonpig Group PLC
250.00
-0.20%
HFD.L Halfords Group plc
163.40
+0.12%
FRAS.L Frasers Group Plc
695.50
-1.35%
HNORY Harvey Norman Holdings Limited
12.50
0.00%
WOOF.MX Petco Health and Wellness Company, Inc.
68.00
+0.74%
TKNSA.IS Teknosa Iç ve Dis Ticaret Anonim Sirketi
21.68
-2.25%
PROC.L ProCook Group plc
38.50
-1.28%
5SO.SI Duty Free International Limited
0.0630
-1.56%
CEC.F Ceconomy AG
2.7200
-1.81%