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	86.70p on 07-04-2026 at 18:50:05
Change	0.90p 1.05%
Buy	87.80p
Sell	83.50p

Last Trade:	Buy 533.00 at 86.70p
Day's Volume:	315,395
Last Close:	86.70p
Open:	86.10p
ISIN:	GB00BJTNFH41

Day's Range	85.50p - 86.90p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£481.70m
VWAP:	86.48996p
Shares in Issue:	555.60m

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*	533	86.70p	Automatic Execution	16:35:04 - 07-Apr-26
Buy*	1,037	86.70p	Automatic Execution	16:35:04 - 07-Apr-26
Buy*	941	85.60p	Automatic Execution	16:26:45 - 07-Apr-26
Buy*	9	85.60p	Automatic Execution	16:26:45 - 07-Apr-26
Buy*	491	85.60p	Automatic Execution	16:26:45 - 07-Apr-26
Buy*	4	85.80p	Automatic Execution	16:26:10 - 07-Apr-26
Buy*	66	85.80p	Automatic Execution	16:25:05 - 07-Apr-26
Buy*	5	85.80p	Automatic Execution	16:25:00 - 07-Apr-26
Buy*	3	85.80p	Automatic Execution	16:24:37 - 07-Apr-26
Buy*	1	85.80p	Automatic Execution	16:22:33 - 07-Apr-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Apr 2026 (Tue)	86.10	86.90	85.50	86.70	315,395
6th Apr 2026 (Mon)	85.80	85.80	85.80	85.80	0
3rd Apr 2026 (Fri)	85.80	85.80	85.80	85.80	0
2nd Apr 2026 (Thu)	85.20	86.20	84.90	85.80	304,006
1st Apr 2026 (Wed)	87.80	87.80	85.60	86.50	400,425
31st Mar 2026 (Tue)	84.30	87.10	84.30	86.60	314,579
30th Mar 2026 (Mon)	90.30	90.30	82.70	83.90	358,207
27th Mar 2026 (Fri)	86.00	87.10	86.00	86.20	256,192
26th Mar 2026 (Thu)	89.80	89.80	87.70	87.80	189,492
25th Mar 2026 (Wed)	89.50	89.50	87.30	88.70	267,895
24th Mar 2026 (Tue)	83.90	86.60	83.90	85.50	379,704
23rd Mar 2026 (Mon)	86.60	87.80	84.80	86.80	339,165
20th Mar 2026 (Fri)	84.10	89.10	84.10	87.40	551,194
19th Mar 2026 (Thu)	89.10	89.10	87.30	88.10	305,511
18th Mar 2026 (Wed)	91.00	91.40	87.30	89.10	392,717
17th Mar 2026 (Tue)	89.30	91.90	89.30	90.30	661,934
16th Mar 2026 (Mon)	92.10	92.10	89.70	90.60	443,257
13th Mar 2026 (Fri)	89.30	93.60	89.30	92.00	201,078
12th Mar 2026 (Thu)	92.70	93.60	92.00	92.50	156,372
11th Mar 2026 (Wed)	97.80	97.80	93.10	93.40	200,540
10th Mar 2026 (Tue)	93.80	93.80	92.10	93.50	473,557
9th Mar 2026 (Mon)	92.00	92.10	89.80	90.70	642,582

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
31st Mar 2026 1:19 pm	RNS	Total Voting Rights
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares, Share Buyback Complete
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 4:07 pm	RNS	Director Declaration
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,348.79

Change-87.50