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	94.50p on 08-07-2026 at 18:35:09
Change	-2.50p -2.58%
Buy	95.30p
Sell	93.80p

Last Trade:	Unknown 1,940.00 at 95.045p
Day's Volume:	469,074
Last Close:	94.50p
Open:	96.40p
ISIN:	GB00BJTNFH41

Day's Range	94.10p - 96.50p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£528.74m
VWAP:	94.93235p
Shares in Issue:	559.52m

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*	1,940	95.045p	SI Trade Negotiated Trade	16:47:04 - 08-Jul-26
Buy*	2,182	94.50p	SI Trade	16:35:20 - 08-Jul-26
Buy*	176,870	94.50p	Suspected BUY Trade	16:35:20 - 08-Jul-26
Sell*	587	94.20p	Automatic Execution	16:29:45 - 08-Jul-26
Sell*	274	94.30p	SI Trade	16:29:12 - 08-Jul-26
Buy*	16	94.50p	Automatic Execution	16:28:54 - 08-Jul-26
Sell*	2,494	94.40p	Automatic Execution	16:28:54 - 08-Jul-26
Sell*	4,136	94.40p	Automatic Execution	16:28:50 - 08-Jul-26
Sell*	1,132	94.40p	Automatic Execution	16:28:50 - 08-Jul-26
Buy*	910	94.40p	Automatic Execution	16:28:50 - 08-Jul-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jul 2026 (Wed)	96.40	96.50	94.10	94.50	469,074
7th Jul 2026 (Tue)	98.40	98.40	96.40	97.00	530,708
6th Jul 2026 (Mon)	96.50	97.40	96.10	96.40	861,311
3rd Jul 2026 (Fri)	97.40	97.40	94.20	96.20	999,922
2nd Jul 2026 (Thu)	93.90	96.00	93.40	94.60	1,279,175
1st Jul 2026 (Wed)	91.40	96.00	91.20	94.70	941,312
30th Jun 2026 (Tue)	93.00	93.00	91.00	91.50	667,104
29th Jun 2026 (Mon)	92.00	92.40	90.00	91.00	1,463,848
26th Jun 2026 (Fri)	91.00	91.40	89.00	90.00	885,095
25th Jun 2026 (Thu)	87.00	91.90	87.00	90.00	589,387
24th Jun 2026 (Wed)	90.50	90.50	86.20	89.60	428,924
23rd Jun 2026 (Tue)	91.20	91.20	86.20	86.40	393,688
22nd Jun 2026 (Mon)	92.00	92.00	86.90	88.00	542,223
19th Jun 2026 (Fri)	90.00	92.70	89.00	89.00	781,820
18th Jun 2026 (Thu)	95.80	95.80	87.90	90.90	768,126
17th Jun 2026 (Wed)	101.00	101.40	90.00	91.50	3,683,854
16th Jun 2026 (Tue)	93.70	97.20	93.70	96.00	1,568,894
15th Jun 2026 (Mon)	96.40	96.60	93.50	93.80	698,420
12th Jun 2026 (Fri)	88.70	93.50	88.70	92.70	336,973
11th Jun 2026 (Thu)	89.00	92.60	89.00	90.50	308,526
10th Jun 2026 (Wed)	92.10	92.90	91.80	92.00	288,349
9th Jun 2026 (Tue)	93.50	93.50	90.60	91.20	234,192

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
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
26th Jun 2026 9:46 am	RNS	Notice of AGM
17th Jun 2026 7:00 am	RNS	FINAL RESULTS FOR THE YEAR ENDED 31 MARCH 2026
11th Jun 2026 9:33 am	RNS	Holding(s) in Company
3rd Jun 2026 7:00 am	RNS-R	AO breaks Trustpilot review record
18th May 2026 7:00 am	RNS	Notice of Full Year Results
12th May 2026 9:59 am	RNS	Holding(s) in Company
20th Apr 2026 4:23 pm	RNS	Director/PDMR Shareholding

See more Ao World regulatory news

FTSE 100 Latest

Value10,489.04

Change-176.84