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	93.00p on 04-09-2026 at 18:15:09
Change	1.00p 1.09%
Buy	93.00p
Sell	90.10p

Last Trade:	Unknown 50,357.00 at 93.00p
Day's Volume:	329,473
Last Close:	93.00p
Open:	94.50p
ISIN:	GB00BJTNFH41

Day's Range	92.70p - 94.50p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£516.79m
VWAP:	93.05059p
Shares in Issue:	555.69m

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
Unknown*	50,357	93.00p	OTC Trade	16:39:31 - 04-Sep-26
Buy*	101,582	93.00p	Suspected BUY Trade	16:35:09 - 04-Sep-26
Sell*	7	92.80p	Automatic Execution	16:29:43 - 04-Sep-26
Sell*	154	92.80p	Automatic Execution	16:29:43 - 04-Sep-26
Sell*	284	92.80p	Automatic Execution	16:29:43 - 04-Sep-26
Sell*	129	92.80p	Automatic Execution	16:29:43 - 04-Sep-26
Sell*	145	92.80p	Automatic Execution	16:28:14 - 04-Sep-26
Sell*	135	92.80p	Automatic Execution	16:28:14 - 04-Sep-26
Sell*	369	92.80p	Automatic Execution	16:28:13 - 04-Sep-26
Sell*	26	92.80p	Automatic Execution	16:28:13 - 04-Sep-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	94.50	94.50	92.70	93.00	329,473
3rd Sep 2026 (Thu)	93.90	93.90	89.50	92.00	2,368,306
2nd Sep 2026 (Wed)	96.40	96.40	90.80	90.80	328,074
1st Sep 2026 (Tue)	92.00	93.90	92.00	92.50	405,319
31st Aug 2026 (Mon)	94.80	94.80	94.80	94.80	0
28th Aug 2026 (Fri)	94.00	95.20	93.20	94.80	1,573,705
27th Aug 2026 (Thu)	96.40	96.40	92.60	93.60	397,566
26th Aug 2026 (Wed)	95.00	95.20	93.80	94.00	1,553,002
25th Aug 2026 (Tue)	94.50	94.80	93.60	93.80	609,283
24th Aug 2026 (Mon)	95.60	95.60	94.10	94.40	317,224
21st Aug 2026 (Fri)	94.20	96.10	94.20	95.40	303,297
20th Aug 2026 (Thu)	95.90	96.30	94.90	95.10	467,731
19th Aug 2026 (Wed)	94.40	96.10	93.20	95.90	446,968
18th Aug 2026 (Tue)	98.80	98.80	94.80	95.20	416,799
17th Aug 2026 (Mon)	100.00	100.00	94.40	94.40	585,865
14th Aug 2026 (Fri)	96.80	97.30	95.50	96.30	761,830
13th Aug 2026 (Thu)	100.00	100.00	95.50	96.80	391,195
12th Aug 2026 (Wed)	100.00	100.00	97.70	97.70	428,266
11th Aug 2026 (Tue)	95.80	98.60	95.80	98.40	692,564
10th Aug 2026 (Mon)	99.00	99.20	97.60	98.50	2,318,278
7th Aug 2026 (Fri)	98.00	99.00	97.00	98.60	501,586
6th Aug 2026 (Thu)	95.50	98.80	95.50	97.40	369,197
5th Aug 2026 (Wed)	97.00	98.60	97.00	97.90	388,402

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
2nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
28th Aug 2026 2:24 pm	RNS	Total Voting Rights
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares
19th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 12:20 pm	RNS	Director/PDMR Shareholding
12th Aug 2026 7:00 am	RNS	Transaction in Own Shares
5th Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 2:36 pm	RNS	Total Voting Rights
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43