Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ao World (AO.) Share Price

Price 88.80p on 14-05-2026 at 18:25:09
Change 2.90p 3.38%
Buy 88.90p
Sell 88.20p
Last Trade: Buy 61,648.00 at 88.80p
Day's Volume: 384,587
Last Close: 88.80p
Open: 86.00p
ISIN: GB00BJTNFH41
Day's Range 86.00p - 88.80p
52wk Range: 82.70p - 116.80p
Market Capitalisation: £493.37m
VWAP: 87.80422p
Shares in Issue: 555.60m

Ao World (AO.) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 61,648 88.80p Suspected BUY Trade
16:35:27 - 14-May-26
Sell* 213 88.80p Automatic Execution
16:29:45 - 14-May-26
Sell* 4,532 88.80p Automatic Execution
16:29:45 - 14-May-26
Sell* 287 88.80p Automatic Execution
16:29:45 - 14-May-26
Buy* 232 88.70p Automatic Execution
16:29:45 - 14-May-26
Buy* 1,219 88.70p Automatic Execution
16:29:45 - 14-May-26
Buy* 14 88.60p Automatic Execution
16:29:45 - 14-May-26
Sell* 496 88.30p Automatic Execution
16:26:23 - 14-May-26
Sell* 910 88.30p Automatic Execution
16:26:22 - 14-May-26
Buy* 73 88.70p Automatic Execution
16:25:34 - 14-May-26
See more Ao World trades

Ao World (AO.) Share Price History

Time period:
to
Date Open High Low Close Volume
13th May 2026 (Wed) 87.00 87.00 84.90 85.90 311,224
12th May 2026 (Tue) 85.00 87.70 84.60 87.00 231,765
11th May 2026 (Mon) 87.40 88.30 87.40 88.00 240,845
8th May 2026 (Fri) 85.80 88.60 85.80 87.90 341,291
7th May 2026 (Thu) 88.00 89.90 88.00 88.00 427,694
6th May 2026 (Wed) 87.00 90.20 87.00 89.00 701,194
5th May 2026 (Tue) 85.00 87.70 85.00 87.00 239,770
4th May 2026 (Mon) 88.20 88.20 88.20 88.20 0
1st May 2026 (Fri) 88.20 88.40 87.40 88.20 68,083
30th Apr 2026 (Thu) 86.50 87.90 86.50 87.90 139,031
29th Apr 2026 (Wed) 93.00 93.00 86.50 86.50 261,372
28th Apr 2026 (Tue) 89.20 89.90 88.80 88.80 180,510
27th Apr 2026 (Mon) 89.00 91.00 89.00 89.60 284,568
24th Apr 2026 (Fri) 91.50 91.50 89.60 90.00 282,289
23rd Apr 2026 (Thu) 97.00 97.00 92.10 92.20 343,145
22nd Apr 2026 (Wed) 97.00 97.00 92.70 93.50 233,688
21st Apr 2026 (Tue) 93.80 94.70 93.20 94.00 2,478,461
20th Apr 2026 (Mon) 94.40 95.20 92.00 93.40 307,403
17th Apr 2026 (Fri) 90.00 93.00 89.40 92.50 6,263,770
16th Apr 2026 (Thu) 90.40 90.40 89.30 90.00 369,492
15th Apr 2026 (Wed) 91.20 91.20 88.70 90.00 1,317,533
14th Apr 2026 (Tue) 94.20 94.20 90.50 90.50 746,633
See more Ao World price history

Ao World (AO.) Regulatory News

Date Source Headline
12th May 2026 9:59 am RNS Holding(s) in Company
20th Apr 2026 4:23 pm RNS Director/PDMR Shareholding
20th Apr 2026 4:22 pm RNS Holding(s) in Company
10th Apr 2026 7:00 am RNS Full Year Post-Close Trading Update for FY26
31st Mar 2026 1:19 pm RNS Total Voting Rights
25th Mar 2026 7:00 am RNS Transaction in Own Shares, Share Buyback Complete
23rd Mar 2026 7:00 am RNS Transaction in Own Shares
17th Mar 2026 7:00 am RNS Transaction in Own Shares
17th Mar 2026 7:00 am RNS Transaction in Own Shares
10th Mar 2026 7:00 am RNS Transaction in Own Shares
See more Ao World regulatory news

Ao World (AO.) Share News

WINNERS & LOSERS: Intertek jumps as it mulls strategic review

14th Apr 2026 10:50

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Tuesday. Read More

LONDON MARKET CLOSE: FTSE 100 flatlines ahead of Iran-US peace talks

10th Apr 2026 17:10

(Alliance News) - The FTSE 100 closed little changed on Friday ahead of peace talks between the US and Iran this weekend. Read More

B&M interim CFO steps down; adds former Pets at Home CEO to board

10th Apr 2026 09:44

(Alliance News) - B&M European Value Retail SA on Friday announced a new interim finance chief, as well as the addition of a former FTSE 250 chief executive to its board. Read More

WINNERS & LOSERS: AO World backs view; B&M shares decline

10th Apr 2026 09:40

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Friday. Read More

LONDON MARKET OPEN: Tentative gains in Europe as eyes on US-Iran talks

10th Apr 2026 08:36

(Alliance News) - Stock prices in Europe edged higher on Friday, while trade in Asia was optimistic on Middle East ceasefire hope, with eyes on how peace talks between the US and Iran progress. Read More

See more Ao World news
FTSE 100 Latest
Value10,372.93
Change47.58

Login to your account

Forgot Password?

Not Registered