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	95.20p on 18-08-2026 at 17:05:06
Change	0.80p 0.85%
Buy	96.00p
Sell	95.30p

Last Trade:	Sell 208,660.00 at 95.20p
Day's Volume:	416,799
Last Close:	95.20p
Open:	98.80p
ISIN:	GB00BJTNFH41

Day's Range	94.80p - 98.80p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£540.82m
VWAP:	95.30799p
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*	208,660	95.20p	Uncrossing Trade	16:35:21 - 18-Aug-26
Buy*	48	95.50p	Automatic Execution	16:28:35 - 18-Aug-26
Buy*	333	95.50p	Automatic Execution	16:26:55 - 18-Aug-26
Sell*	2,109	95.207p	Negotiated Trade	16:26:28 - 18-Aug-26
Sell*	21	95.40p	Automatic Execution	16:25:47 - 18-Aug-26
Sell*	143	95.40p	Automatic Execution	16:25:47 - 18-Aug-26
Sell*	397	95.40p	Automatic Execution	16:25:47 - 18-Aug-26
Buy*	42	95.60p	SI Trade	16:25:40 - 18-Aug-26
Sell*	162	95.50p	Automatic Execution	16:24:25 - 18-Aug-26
Sell*	137	95.70p	Automatic Execution	16:24:12 - 18-Aug-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
29th Jun 2026 3:25 pm	RNS	Director/PDMR Shareholding

See more Ao World regulatory news

FTSE 100 Latest

Value10,728.04

Change7.74