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	89.30p on 07-10-2026 at 10:19:00
Change	0.30p 0.34%
Buy	89.60p
Sell	89.30p

Last Trade:	Buy 3.00 at 89.776p
Day's Volume:	103,229
Last Close:	89.00p
Open:	90.00p
ISIN:	GB00BJTNFH41

Day's Range	88.90p - 90.00p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£494.91m
VWAP:	89.27447p
Shares in Issue:	554.20m

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*	3	89.776p	Suspected BUY Trade	11:16:11 - 07-Oct-26
Buy*	591	89.30p	Automatic Execution	11:13:13 - 07-Oct-26
Buy*	469	89.30p	Automatic Execution	11:13:13 - 07-Oct-26
Buy*	631	89.30p	Automatic Execution	11:13:13 - 07-Oct-26
Buy*	15	89.30p	Automatic Execution	11:13:13 - 07-Oct-26
Buy*	268	89.30p	Automatic Execution	11:13:00 - 07-Oct-26
Buy*	115	89.30p	Automatic Execution	11:13:00 - 07-Oct-26
Buy*	109	89.30p	Automatic Execution	11:11:45 - 07-Oct-26
Sell*	283	89.20p	Automatic Execution	11:11:45 - 07-Oct-26
Buy*	641	89.30p	Automatic Execution	11:11:45 - 07-Oct-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Oct 2026 (Tue)	87.40	89.90	87.40	89.00	612,877
5th Oct 2026 (Mon)	91.20	91.20	87.60	88.60	362,501
2nd Oct 2026 (Fri)	86.50	89.10	86.50	88.20	546,817
1st Oct 2026 (Thu)	93.70	93.70	87.00	88.00	678,005
30th Sep 2026 (Wed)	91.50	91.50	89.00	89.50	802,551
29th Sep 2026 (Tue)	92.40	92.40	88.80	88.90	424,478
28th Sep 2026 (Mon)	92.00	92.00	89.80	89.80	950,895
25th Sep 2026 (Fri)	92.00	92.00	88.90	89.70	1,316,885
24th Sep 2026 (Thu)	90.00	92.00	85.00	88.80	3,521,525
23rd Sep 2026 (Wed)	94.20	94.20	91.90	93.00	863,982
22nd Sep 2026 (Tue)	92.50	93.50	92.30	93.40	422,435
21st Sep 2026 (Mon)	87.60	93.10	87.60	92.50	744,043
18th Sep 2026 (Fri)	94.50	94.50	89.30	90.10	915,992
17th Sep 2026 (Thu)	87.60	92.00	87.60	91.00	474,045
16th Sep 2026 (Wed)	91.90	91.90	89.80	91.20	543,894
15th Sep 2026 (Tue)	88.50	92.60	88.50	90.90	804,237
14th Sep 2026 (Mon)	88.50	90.70	88.50	90.50	479,310
11th Sep 2026 (Fri)	92.90	92.90	88.90	89.70	615,555
10th Sep 2026 (Thu)	93.50	93.50	88.70	88.70	289,010
9th Sep 2026 (Wed)	94.50	94.50	89.30	89.30	478,263
8th Sep 2026 (Tue)	88.50	92.60	88.50	91.20	378,213
7th Sep 2026 (Mon)	94.50	94.50	92.40	92.70	189,392

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
6th Oct 2026 3:30 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 3:17 pm	RNS	Total Voting Rights
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 4:22 pm	RNS	Result of AGM
24th Sep 2026 7:00 am	RNS	Trading Statement
23rd Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 7:00 am	RNS	Transaction in Own Shares
2nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
28th Aug 2026 2:24 pm	RNS	Total Voting Rights

See more Ao World regulatory news

FTSE 100 Latest

Value10,475.50

Change-66.19