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	94.00p on 26-08-2026 at 18:35:08
Change	0.20p 0.21%
Buy	94.10p
Sell	93.70p

Last Trade:	Buy 12,801.00 at 94.388p
Day's Volume:	1,553,002
Last Close:	94.00p
Open:	95.00p
ISIN:	GB00BJTNFH41

Day's Range	93.80p - 95.20p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£523.63m
VWAP:	94.33832p
Shares in Issue:	557.05m

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*	12,801	94.388p	SI Trade Negotiated Trade	16:47:05 - 26-Aug-26
Buy*	128,383	94.00p	Suspected BUY Trade	16:35:04 - 26-Aug-26
Buy*	802	94.00p	Automatic Execution	16:29:52 - 26-Aug-26
Buy*	83	94.00p	Automatic Execution	16:29:52 - 26-Aug-26
Sell*	38	93.70p	SI Trade	16:28:47 - 26-Aug-26
Sell*	1	93.708p	Negotiated Trade	16:25:50 - 26-Aug-26
Sell*	277	93.90p	Automatic Execution	16:24:43 - 26-Aug-26
Sell*	1,268	93.90p	Automatic Execution	16:24:43 - 26-Aug-26
Sell*	115	93.90p	Automatic Execution	16:22:41 - 26-Aug-26
Sell*	972	94.20p	Automatic Execution	16:20:02 - 26-Aug-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2026 (Wed)	95.00	95.20	93.80	94.00	1,553,002
25th Aug 2026 (Tue)	94.50	94.80	93.60	93.80	609,283
24th Aug 2026 (Mon)	95.60	95.60	94.10	94.40	317,224
21st Aug 2026 (Fri)	94.20	96.10	94.20	95.40	303,297
20th Aug 2026 (Thu)	95.90	96.30	94.90	95.10	467,731
19th Aug 2026 (Wed)	94.40	96.10	93.20	95.90	446,968
18th Aug 2026 (Tue)	98.80	98.80	94.80	95.20	416,799
17th Aug 2026 (Mon)	100.00	100.00	94.40	94.40	585,865
14th Aug 2026 (Fri)	96.80	97.30	95.50	96.30	761,830
13th Aug 2026 (Thu)	100.00	100.00	95.50	96.80	391,195
12th Aug 2026 (Wed)	100.00	100.00	97.70	97.70	428,266
11th Aug 2026 (Tue)	95.80	98.60	95.80	98.40	692,564
10th Aug 2026 (Mon)	99.00	99.20	97.60	98.50	2,318,278
7th Aug 2026 (Fri)	98.00	99.00	97.00	98.60	501,586
6th Aug 2026 (Thu)	95.50	98.80	95.50	97.40	369,197
5th Aug 2026 (Wed)	97.00	98.60	97.00	97.90	388,402
4th Aug 2026 (Tue)	93.80	98.00	93.80	97.10	632,618
3rd Aug 2026 (Mon)	100.00	100.00	97.10	97.40	898,496
31st Jul 2026 (Fri)	98.20	99.40	97.20	97.30	538,399
30th Jul 2026 (Thu)	96.30	98.80	96.30	98.00	996,251
29th Jul 2026 (Wed)	97.50	98.00	96.40	97.00	880,635
28th Jul 2026 (Tue)	97.40	97.50	96.00	96.60	664,360
27th Jul 2026 (Mon)	96.50	96.50	92.60	95.60	682,400

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares
19th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 12:20 pm	RNS	Director/PDMR Shareholding
12th Aug 2026 7:00 am	RNS	Transaction in Own Shares
5th Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 2:36 pm	RNS	Total Voting Rights
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jul 2026 7:00 am	RNS	Transaction in Own Shares
15th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,878.12

Change-8.04