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	106.00p on 19-01-2026 at 17:50:05
Change	-1.80p -1.67%
Buy	107.00p
Sell	106.20p

Last Trade:	Sell 30.00 at 106.00p
Day's Volume:	191,984
Last Close:	106.00p
Open:	107.00p
ISIN:	GB00BJTNFH41

Day's Range	106.00p - 107.40p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£592.73m
VWAP:	106.65294p
Shares in Issue:	559.18m

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
Sell*	30	106.00p	SI Trade	16:35:08 - 19-Jan-26
Sell*	2,778	106.00p	SI Trade	16:35:08 - 19-Jan-26
Sell*	44,920	106.00p	Uncrossing Trade	16:35:08 - 19-Jan-26
Sell*	7,500	106.2103p	Ordinary	16:16:54 - 19-Jan-26
Buy*	5	106.929p	Suspected BUY Trade	16:02:56 - 19-Jan-26
Buy*	1	106.67p	Ordinary	15:55:20 - 19-Jan-26
Sell*	3	106.2773p	Ordinary	15:13:43 - 19-Jan-26
Buy*	5	106.5235p	Ordinary	15:13:43 - 19-Jan-26
Sell*	670	106.20p	SI Trade	15:13:19 - 19-Jan-26
Sell*	548	106.20p	Automatic Execution	15:13:19 - 19-Jan-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Jan 2026 (Fri)	108.00	112.60	108.00	111.60	134,087
8th Jan 2026 (Thu)	111.40	112.00	110.60	111.60	177,105
7th Jan 2026 (Wed)	111.00	112.20	110.80	112.20	149,329
6th Jan 2026 (Tue)	109.60	112.40	109.00	111.00	264,373
5th Jan 2026 (Mon)	109.20	110.00	108.20	109.20	402,503
2nd Jan 2026 (Fri)	112.60	112.80	107.80	109.20	161,579
1st Jan 2026 (Thu)	113.20	113.20	113.20	113.20	0
31st Dec 2025 (Wed)	113.20	113.20	113.20	113.20	53,231
30th Dec 2025 (Tue)	111.00	112.40	111.00	112.00	195,650
29th Dec 2025 (Mon)	110.80	111.00	109.20	111.00	236,410
26th Dec 2025 (Fri)	109.60	109.60	109.60	109.60	0
25th Dec 2025 (Thu)	109.60	109.60	109.60	109.60	0
24th Dec 2025 (Wed)	110.00	110.40	109.00	109.60	108,269
23rd Dec 2025 (Tue)	111.00	111.00	109.20	109.20	125,066
22nd Dec 2025 (Mon)	108.80	109.80	108.60	109.60	211,892
19th Dec 2025 (Fri)	109.60	110.00	108.60	109.40	347,852

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 11:46 am	RNS	Total Voting Rights
31st Dec 2025 11:46 am	RNS	Total Voting Rights
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,195.35

Change-39.94