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	108.60p on 22-01-2026 at 17:50:05
Change	2.60p 2.45%
Buy	109.40p
Sell	108.40p

Last Trade:	Buy 639.00 at 109.40p
Day's Volume:	307,170
Last Close:	108.60p
Open:	105.00p
ISIN:	GB00BJTNFH41

Day's Range	105.00p - 109.40p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£606.98m
VWAP:	107.79443p
Shares in Issue:	558.92m

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*	639	109.40p	Automatic Execution	16:29:56 - 22-Jan-26
Buy*	54	109.40p	Automatic Execution	16:28:16 - 22-Jan-26
Buy*	21	109.40p	Automatic Execution	16:27:50 - 22-Jan-26
Buy*	147	109.40p	Automatic Execution	16:27:18 - 22-Jan-26
Buy*	14	109.40p	Automatic Execution	16:27:06 - 22-Jan-26
Buy*	494	109.40p	SI Trade	16:26:41 - 22-Jan-26
Buy*	21	109.40p	SI Trade	16:25:39 - 22-Jan-26
Buy*	87	109.40p	Automatic Execution	16:25:38 - 22-Jan-26
Buy*	6	109.40p	Automatic Execution	16:25:22 - 22-Jan-26
Buy*	9	109.40p	Automatic Execution	16:25:22 - 22-Jan-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Jan 2026 (Thu)	105.00	109.40	105.00	108.60	307,170
21st Jan 2026 (Wed)	107.00	108.40	105.60	106.00	292,622
20th Jan 2026 (Tue)	106.00	106.80	104.80	106.80	515,700
19th Jan 2026 (Mon)	107.00	107.40	106.00	106.00	191,984
16th Jan 2026 (Fri)	108.20	109.00	105.00	107.80	232,378
15th Jan 2026 (Thu)	110.80	111.20	107.40	108.00	2,864,501
14th Jan 2026 (Wed)	110.00	112.00	108.80	111.40	336,347
13th Jan 2026 (Tue)	116.80	116.80	108.80	110.40	335,409
12th Jan 2026 (Mon)	110.60	111.40	110.20	111.40	247,361
9th Jan 2026 (Fri)	108.00	112.60	108.00	111.60	134,087
8th Jan 2026 (Thu)	111.40	112.00	110.60	111.60	177,105
7th Jan 2026 (Wed)	111.00	112.20	110.80	112.20	149,329
6th Jan 2026 (Tue)	109.60	112.40	109.00	111.00	264,373
5th Jan 2026 (Mon)	109.20	110.00	108.20	109.20	402,503
2nd Jan 2026 (Fri)	112.60	112.80	107.80	109.20	161,579
1st Jan 2026 (Thu)	113.20	113.20	113.20	113.20	0
31st Dec 2025 (Wed)	113.20	113.20	113.20	113.20	53,231
30th Dec 2025 (Tue)	111.00	112.40	111.00	112.00	195,650
29th Dec 2025 (Mon)	110.80	111.00	109.20	111.00	236,410
26th Dec 2025 (Fri)	109.60	109.60	109.60	109.60	0
25th Dec 2025 (Thu)	109.60	109.60	109.60	109.60	0
24th Dec 2025 (Wed)	110.00	110.40	109.00	109.60	108,269
23rd Dec 2025 (Tue)	111.00	111.00	109.20	109.20	125,066
22nd Dec 2025 (Mon)	108.80	109.80	108.60	109.60	211,892

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS-R	musicMagpie launches UK-wide Timpson partnership
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 4:35 pm	RNS	Holding(s) in Company
19th Jan 2026 4:13 pm	RNS	Director/PDMR Shareholding
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,150.05

Change11.96