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	100.80p on 26-11-2025 at 09:15:12
Change	0.00p 0%
Buy	101.80p
Sell	99.90p

Last Trade:	Unknown 500.00 at 100.85p
Day's Volume:	67,104
Last Close:	100.80p
Open:	100.80p
ISIN:	GB00BJTNFH41

Day's Range	100.80p - 100.80p
52wk Range:	83.00p - 112.00p
Market Capitalisation:	£565.01m
VWAP:	102.02631p
Shares in Issue:	560.53m

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*	500	100.85p	SI Trade	09:00:30 - 26-Nov-25
Sell*	47,500	102.00p	Ordinary	08:45:38 - 26-Nov-25
Sell*	10,000	102.00p	Ordinary	08:38:59 - 26-Nov-25
Sell*	483	102.898p	Negotiated Trade	08:35:08 - 26-Nov-25
Sell*	3	102.00p	Ordinary	08:34:07 - 26-Nov-25
Sell*	1	102.00p	Ordinary	08:32:09 - 26-Nov-25
Sell*	1,000	102.814p	Negotiated Trade	08:09:01 - 26-Nov-25
Sell*	7,054	101.965p	Ordinary	08:04:32 - 26-Nov-25
Buy*	188	105.80p	SI Trade	08:03:27 - 26-Nov-25
Sell*	10	99.90p	SI Trade	08:03:27 - 26-Nov-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Nov 2025 (Wed)	100.80	100.80	100.80	100.80	67,104
25th Nov 2025 (Tue)	104.00	111.00	100.20	100.80	1,375,018
24th Nov 2025 (Mon)	100.80	100.80	99.00	99.30	723,388
21st Nov 2025 (Fri)	98.40	100.00	98.30	99.10	276,943
20th Nov 2025 (Thu)	102.00	102.00	99.80	99.90	240,533
19th Nov 2025 (Wed)	96.20	102.20	96.20	101.00	331,489
18th Nov 2025 (Tue)	101.20	101.80	100.80	101.00	249,192
17th Nov 2025 (Mon)	103.20	104.20	102.20	102.20	318,147
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	INTERIM RESULTS
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,618.15

Change8.62