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	95.10p on 20-08-2026 at 18:25:06
Change	-0.80p -0.83%
Buy	96.30p
Sell	96.00p

Last Trade:	Sell 5,195.00 at 95.756p
Day's Volume:	467,731
Last Close:	95.10p
Open:	95.90p
ISIN:	GB00BJTNFH41

Day's Range	94.90p - 96.30p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£540.26m
VWAP:	95.55787p
Shares in Issue:	568.09m

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*	5,195	95.756p	SI Trade Suspected SELL Trade	16:47:04 - 20-Aug-26
Buy*	143,724	95.10p	Suspected BUY Trade	16:35:28 - 20-Aug-26
Sell*	82	96.10p	Automatic Execution	16:28:45 - 20-Aug-26
Sell*	183	96.10p	Automatic Execution	16:28:45 - 20-Aug-26
Sell*	127	96.10p	Automatic Execution	16:28:45 - 20-Aug-26
Sell*	305	96.10p	Automatic Execution	16:28:45 - 20-Aug-26
Sell*	70	96.10p	Automatic Execution	16:28:45 - 20-Aug-26
Sell*	35	96.10p	Automatic Execution	16:28:45 - 20-Aug-26
Sell*	59	96.10p	Automatic Execution	16:28:45 - 20-Aug-26
Sell*	409	96.10p	Automatic Execution	16:28:45 - 20-Aug-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Aug 2026 (Tue)	93.80	98.00	93.80	97.10	632,618
3rd Aug 2026 (Mon)	100.00	100.00	97.10	97.40	898,496
31st Jul 2026 (Fri)	98.20	99.40	97.20	97.30	538,399
30th Jul 2026 (Thu)	96.30	98.80	96.30	98.00	996,251
29th Jul 2026 (Wed)	97.50	98.00	96.40	97.00	880,635
28th Jul 2026 (Tue)	97.40	97.50	96.00	96.60	664,360
27th Jul 2026 (Mon)	96.50	96.50	92.60	95.60	682,400
24th Jul 2026 (Fri)	96.10	96.10	91.00	92.20	275,928
23rd Jul 2026 (Thu)	92.10	93.30	91.10	91.80	262,596
22nd Jul 2026 (Wed)	92.90	93.70	92.00	92.70	285,651
21st Jul 2026 (Tue)	95.90	95.90	91.10	92.90	406,314
20th Jul 2026 (Mon)	93.20	94.10	91.60	91.60	292,812

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
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
15th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Dividend Declaration

See more Ao World regulatory news

FTSE 100 Latest

Value10,748.16

Change4.81