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	103.40p on 14-11-2025 at 19:35:12
Change	-0.20p -0.19%
Buy	103.20p
Sell	102.80p

Last Trade:	Buy 117,716.00 at 103.40p
Day's Volume:	354,940
Last Close:	103.40p
Open:	103.00p
ISIN:	GB00BJTNFH41

Day's Range	101.60p - 103.60p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£580.48m
VWAP:	103.0636p
Shares in Issue:	561.39m

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*	117,716	103.40p	Suspected BUY Trade	16:35:20 - 14-Nov-25
Sell*	292	102.80p	Automatic Execution	16:24:28 - 14-Nov-25
Sell*	774	103.20p	Automatic Execution	16:22:34 - 14-Nov-25
Buy*	787	103.20p	Automatic Execution	16:22:34 - 14-Nov-25
Buy*	236	103.20p	Automatic Execution	16:22:34 - 14-Nov-25
Buy*	72	103.20p	Automatic Execution	16:22:34 - 14-Nov-25
Buy*	166	103.20p	Automatic Execution	16:22:27 - 14-Nov-25
Buy*	1,777	103.20p	Automatic Execution	16:22:27 - 14-Nov-25
Sell*	589	103.00p	Automatic Execution	16:17:18 - 14-Nov-25
Sell*	880	103.00p	Automatic Execution	16:17:18 - 14-Nov-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	103.00	103.60	101.60	103.40	354,940
13th Nov 2025 (Thu)	100.40	105.40	100.40	103.60	258,334
12th Nov 2025 (Wed)	105.60	106.40	105.00	105.00	423,087
11th Nov 2025 (Tue)	104.00	106.00	104.00	106.00	399,640
10th Nov 2025 (Mon)	102.80	105.80	102.80	104.40	303,148
7th Nov 2025 (Fri)	105.20	105.40	103.20	103.20	273,924
6th Nov 2025 (Thu)	103.60	105.60	103.60	104.80	361,228
5th Nov 2025 (Wed)	106.00	106.00	101.20	103.60	310,040
4th Nov 2025 (Tue)	107.40	107.40	101.20	102.00	369,249
3rd Nov 2025 (Mon)	109.60	109.60	105.20	106.00	381,300
31st Oct 2025 (Fri)	109.60	109.60	106.20	106.40	477,510
30th Oct 2025 (Thu)	112.00	112.00	105.80	106.00	360,701
29th Oct 2025 (Wed)	110.80	110.80	106.80	107.00	466,644
28th Oct 2025 (Tue)	111.20	111.20	105.60	105.80	635,007
27th Oct 2025 (Mon)	110.20	110.20	105.60	106.20	450,658
24th Oct 2025 (Fri)	103.60	106.00	103.60	105.40	470,523
23rd Oct 2025 (Thu)	101.60	104.20	101.60	103.40	334,740
22nd Oct 2025 (Wed)	100.80	102.20	100.20	101.60	308,541
21st Oct 2025 (Tue)	96.40	102.00	96.20	100.40	648,736
20th Oct 2025 (Mon)	94.20	97.00	93.60	96.10	344,257
17th Oct 2025 (Fri)	99.60	99.60	93.40	94.60	1,018,438
16th Oct 2025 (Thu)	97.00	97.90	95.10	95.10	1,107,927
15th Oct 2025 (Wed)	98.50	98.80	97.70	97.70	531,183

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31