Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ao World (AO.) Share Price

Intraday
Historical

Price	99.00p on 11-02-2026 at 14:35:55
Change	-3.60p -3.51%
Buy	99.00p
Sell	98.90p

Last Trade:	Buy 5,000.00 at 98.987p
Day's Volume:	420,269
Last Close:	102.60p
Open:	102.60p
ISIN:	GB00BJTNFH41

Day's Range	98.60p - 103.60p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£552.16m
VWAP:	101.2815p
Shares in Issue:	557.74m

Sector: Retailers

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ao World (AO.) Latest Trades
Buy*	5,000	98.987p	Ordinary	14:35:02 - 11-Feb-26
Buy*	1,504	99.00p	Automatic Execution	14:33:34 - 11-Feb-26
Buy*	2,651	99.00p	Automatic Execution	14:33:33 - 11-Feb-26
Buy*	149	99.00p	Automatic Execution	14:33:33 - 11-Feb-26
Buy*	347	99.00p	Automatic Execution	14:33:15 - 11-Feb-26
Buy*	653	99.00p	Automatic Execution	14:33:15 - 11-Feb-26
Buy*	108	99.00p	Automatic Execution	14:33:11 - 11-Feb-26
Buy*	72	99.00p	Automatic Execution	14:33:11 - 11-Feb-26
Buy*	3,492	99.00p	Automatic Execution	14:33:10 - 11-Feb-26
Sell*	793	99.00p	Automatic Execution	14:33:10 - 11-Feb-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	102.60	103.60	98.60	102.60	420,269
10th Feb 2026 (Tue)	104.00	104.00	102.20	102.60	600,039
9th Feb 2026 (Mon)	102.40	105.60	102.40	102.60	447,517
6th Feb 2026 (Fri)	108.00	108.00	102.80	102.80	363,237
5th Feb 2026 (Thu)	105.20	105.20	102.80	103.20	586,039
4th Feb 2026 (Wed)	102.40	105.60	102.40	105.40	240,257
3rd Feb 2026 (Tue)	109.00	109.20	104.80	104.80	439,654
2nd Feb 2026 (Mon)	104.60	109.40	104.60	109.20	235,662
30th Jan 2026 (Fri)	112.60	112.60	108.60	108.60	258,159
29th Jan 2026 (Thu)	112.00	112.00	108.00	109.00	314,767
28th Jan 2026 (Wed)	110.60	111.40	110.00	110.60	353,502
27th Jan 2026 (Tue)	110.20	111.40	110.20	111.40	130,557
26th Jan 2026 (Mon)	109.00	110.80	108.60	110.60	622,455
23rd Jan 2026 (Fri)	108.20	110.00	107.40	108.80	3,001,492
22nd Jan 2026 (Thu)	105.00	109.40	105.00	108.60	307,170
21st Jan 2026 (Wed)	107.00	108.40	105.60	106.00	292,622
20th Jan 2026 (Tue)	106.00	106.80	104.80	106.80	515,700
19th Jan 2026 (Mon)	107.00	107.40	106.00	106.00	191,984
16th Jan 2026 (Fri)	108.20	109.00	105.00	107.80	232,378
15th Jan 2026 (Thu)	110.80	111.20	107.40	108.00	2,864,501
14th Jan 2026 (Wed)	110.00	112.00	108.80	111.40	336,347
13th Jan 2026 (Tue)	116.80	116.80	108.80	110.40	335,409
12th Jan 2026 (Mon)	110.60	111.40	110.20	111.40	247,361

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 4:22 pm	RNS	Total Voting Rights
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 8:13 am	RNS	Director/PDMR Shareholding

See more Ao World regulatory news

FTSE 100 Latest

Value10,464.04

Change110.20