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	87.60p on 17-09-2026 at 07:17:42
Change	-3.60p -3.95%
Buy	92.30p
Sell	91.60p

Last Trade:	Buy 1.00 at 92.30p
Day's Volume:	311
Last Close:	91.20p
Open:	87.60p
ISIN:	GB00BJTNFH41

Day's Range	87.60p - 87.60p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£485.93m
VWAP:	89.47363p
Shares in Issue:	554.72m

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*	1	92.30p	SI Trade	08:06:34 - 17-Sep-26
Unknown*	119	92.40p	SI Trade	08:05:00 - 17-Sep-26
Buy*	1	94.40p	SI Trade	08:01:19 - 17-Sep-26
Unknown*	9	87.60p	Negotiated Trade OTC Trade	08:00:31 - 17-Sep-26
Unknown*	29	87.60p	Negotiated Trade OTC Trade	08:00:01 - 17-Sep-26
Unknown*	57	87.60p	Negotiated Trade OTC Trade	08:00:01 - 17-Sep-26
Sell*	95	87.60p	Uncrossing Trade	08:00:00 - 17-Sep-26
Sell*	199,693	91.20p	Uncrossing Trade	16:35:13 - 16-Sep-26
Sell*	292	91.10p	Automatic Execution	16:28:26 - 16-Sep-26
Sell*	37	91.10p	Automatic Execution	16:27:37 - 16-Sep-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Sep 2026 (Fri)	94.50	94.50	92.70	93.00	329,473
3rd Sep 2026 (Thu)	93.90	93.90	89.50	92.00	2,368,306
2nd Sep 2026 (Wed)	96.40	96.40	90.80	90.80	328,074
1st Sep 2026 (Tue)	92.00	93.90	92.00	92.50	405,319
31st Aug 2026 (Mon)	94.80	94.80	94.80	94.80	0
28th Aug 2026 (Fri)	94.00	95.20	93.20	94.80	1,573,705
27th Aug 2026 (Thu)	96.40	96.40	92.60	93.60	397,566
26th Aug 2026 (Wed)	95.00	95.20	93.80	94.00	1,553,002
25th Aug 2026 (Tue)	94.50	94.80	93.60	93.80	609,283
24th Aug 2026 (Mon)	95.60	95.60	94.10	94.40	317,224
21st Aug 2026 (Fri)	94.20	96.10	94.20	95.40	303,297
20th Aug 2026 (Thu)	95.90	96.30	94.90	95.10	467,731
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
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
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Ao World regulatory news

FTSE 100 Latest

Value10,784.05

Change95.58