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	111.00p on 12-01-2026 at 16:10:43
Change	-0.60p -0.54%
Buy	111.60p
Sell	110.80p

Last Trade:	Buy 51.00 at 111.00p
Day's Volume:	145,051
Last Close:	111.60p
Open:	110.60p
ISIN:	GB00BJTNFH41

Day's Range	110.20p - 111.00p
52wk Range:	83.00p - 113.20p
Market Capitalisation:	£620.88m
VWAP:	112.05831p
Shares in Issue:	559.35m

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*	51	111.00p	Automatic Execution	16:00:10 - 12-Jan-26
Sell*	124	110.40p	SI Trade	15:59:11 - 12-Jan-26
Sell*	50	110.40p	SI Trade	15:55:32 - 12-Jan-26
Buy*	8	111.00p	SI Trade	15:55:32 - 12-Jan-26
Buy*	44	111.00p	SI Trade	15:48:48 - 12-Jan-26
Buy*	3	110.9974p	Ordinary	15:16:47 - 12-Jan-26
Buy*	7	111.00p	SI Trade	14:55:50 - 12-Jan-26
Buy*	165	111.00p	SI Trade	14:55:50 - 12-Jan-26
Sell*	183	110.20p	SI Trade	14:48:39 - 12-Jan-26
Sell*	1	110.718p	Ordinary	14:38:17 - 12-Jan-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Jan 2026 (Mon)	110.60	111.00	110.20	111.60	145,051
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
19th Dec 2025 (Fri)	109.60	110.00	108.60	109.40	347,852
18th Dec 2025 (Thu)	108.20	110.00	107.60	110.00	296,917
17th Dec 2025 (Wed)	109.20	109.60	106.40	107.20	363,087
16th Dec 2025 (Tue)	107.80	108.00	107.20	108.00	307,063
15th Dec 2025 (Mon)	107.00	109.40	107.00	107.60	115,162
12th Dec 2025 (Fri)	108.40	109.00	106.20	106.80	437,753

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 11:46 am	RNS	Total Voting Rights
31st Dec 2025 11:46 am	RNS	Total Voting Rights
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,144.09

Change19.49