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	90.10p on 30-10-2026 at 19:05:09
Change	-1.60p -1.74%
Buy	90.50p
Sell	89.80p

Last Trade:	Buy 267,869.00 at 90.10p
Day's Volume:	628,597
Last Close:	90.10p
Open:	92.00p
ISIN:	GB00BJTNFH41

Day's Range	89.80p - 93.00p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£497.29m
VWAP:	91.08865p
Shares in Issue:	551.93m

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*	267,869	90.10p	Suspected BUY Trade	16:35:00 - 30-Oct-26
Buy*	2,033	89.80p	Automatic Execution	16:29:41 - 30-Oct-26
Sell*	2,925	89.80p	Automatic Execution	16:29:41 - 30-Oct-26
Sell*	529	89.90p	Automatic Execution	16:29:41 - 30-Oct-26
Sell*	2,925	89.90p	Automatic Execution	16:29:41 - 30-Oct-26
Sell*	600	90.10p	Automatic Execution	16:29:41 - 30-Oct-26
Sell*	36	90.10p	Automatic Execution	16:29:41 - 30-Oct-26
Sell*	126	90.10p	Automatic Execution	16:29:41 - 30-Oct-26
Sell*	600	90.20p	Automatic Execution	16:29:41 - 30-Oct-26
Sell*	970	90.20p	Automatic Execution	16:29:41 - 30-Oct-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	92.00	93.00	89.80	90.10	628,597
29th Oct 2026 (Thu)	93.20	93.80	91.70	91.70	399,259
28th Oct 2026 (Wed)	95.00	95.00	92.00	92.70	4,491,683
27th Oct 2026 (Tue)	89.20	93.30	89.20	92.20	472,038
26th Oct 2026 (Mon)	88.30	94.60	88.30	92.90	740,696
23rd Oct 2026 (Fri)	88.90	93.30	88.90	92.50	535,209
22nd Oct 2026 (Thu)	88.50	93.90	88.50	93.30	536,869
21st Oct 2026 (Wed)	90.00	93.20	90.00	92.50	989,355
20th Oct 2026 (Tue)	92.30	92.40	90.70	91.90	681,951
19th Oct 2026 (Mon)	88.80	93.40	88.80	91.70	401,684
16th Oct 2026 (Fri)	90.00	93.80	90.00	93.20	635,648
15th Oct 2026 (Thu)	86.50	93.00	86.50	92.00	1,603,642
14th Oct 2026 (Wed)	90.10	91.70	90.00	90.00	517,596
13th Oct 2026 (Tue)	92.10	92.10	89.60	90.00	722,618
12th Oct 2026 (Mon)	90.50	91.60	89.40	89.60	443,548
9th Oct 2026 (Fri)	86.50	91.00	86.50	91.00	548,251
8th Oct 2026 (Thu)	91.20	91.20	88.60	89.30	2,516,086
7th Oct 2026 (Wed)	90.00	90.00	88.90	89.50	513,937
6th Oct 2026 (Tue)	87.40	89.90	87.40	89.00	612,877
5th Oct 2026 (Mon)	91.20	91.20	87.60	88.60	362,501
2nd Oct 2026 (Fri)	86.50	89.10	86.50	88.20	546,817
1st Oct 2026 (Thu)	93.70	93.70	87.00	88.00	678,005

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
30th Oct 2026 3:59 pm	RNS	Total Voting Rights
28th Oct 2026 7:00 am	RNS	Transaction in Own Shares
21st Oct 2026 7:00 am	RNS	Notice of Half Year Results
21st Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 7:00 am	RNS	Transaction in Own Shares
7th Oct 2026 7:00 am	RNS	Transaction in Own Shares
6th Oct 2026 3:30 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 3:17 pm	RNS	Total Voting Rights
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 4:22 pm	RNS	Result of AGM

See more Ao World regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71