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	87.40p on 20-03-2026 at 19:30:05
Change	-0.70p -0.79%
Buy	87.80p
Sell	86.80p

Last Trade:	Sell 21,744.00 at 87.40p
Day's Volume:	551,194
Last Close:	87.40p
Open:	84.10p
ISIN:	GB00BJTNFH41

Day's Range	84.10p - 89.10p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£486.16m
VWAP:	87.86219p
Shares in Issue:	556.25m

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
Sell*	21,744	87.40p	SI Trade	16:36:33 - 20-Mar-26
Sell*	209,392	87.40p	Uncrossing Trade	16:35:11 - 20-Mar-26
Sell*	36,135	87.60p	Ordinary	16:27:06 - 20-Mar-26
Sell*	85	87.60p	Automatic Execution	16:21:13 - 20-Mar-26
Buy*	3	87.942p	Suspected BUY Trade	16:19:55 - 20-Mar-26
Sell*	85	87.60p	Automatic Execution	16:17:18 - 20-Mar-26
Sell*	85	87.60p	Automatic Execution	16:16:07 - 20-Mar-26
Sell*	1,813	87.60p	Automatic Execution	16:08:56 - 20-Mar-26
Sell*	958	87.70p	Automatic Execution	16:06:49 - 20-Mar-26
Sell*	5,153	87.80p	Automatic Execution	16:05:22 - 20-Mar-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	84.10	89.10	84.10	87.40	551,194
19th Mar 2026 (Thu)	89.10	89.10	87.30	88.10	305,511
18th Mar 2026 (Wed)	91.00	91.40	87.30	89.10	392,717
17th Mar 2026 (Tue)	89.30	91.90	89.30	90.30	661,934
16th Mar 2026 (Mon)	92.10	92.10	89.70	90.60	443,257
13th Mar 2026 (Fri)	89.30	93.60	89.30	92.00	201,078
12th Mar 2026 (Thu)	92.70	93.60	92.00	92.50	156,372
11th Mar 2026 (Wed)	97.80	97.80	93.10	93.40	200,540
10th Mar 2026 (Tue)	93.80	93.80	92.10	93.50	473,557
9th Mar 2026 (Mon)	92.00	92.10	89.80	90.70	642,582
6th Mar 2026 (Fri)	94.10	95.10	92.60	92.80	717,862
5th Mar 2026 (Thu)	94.80	95.80	93.90	93.90	245,510
4th Mar 2026 (Wed)	95.50	96.50	94.70	94.80	161,233
3rd Mar 2026 (Tue)	101.60	101.60	95.10	95.60	405,191
2nd Mar 2026 (Mon)	94.60	97.70	94.60	97.00	700,703
27th Feb 2026 (Fri)	99.00	100.00	98.70	98.70	369,561
26th Feb 2026 (Thu)	98.10	100.00	98.10	99.50	200,265
25th Feb 2026 (Wed)	96.10	99.60	96.10	99.10	129,373
24th Feb 2026 (Tue)	96.40	100.80	96.40	99.80	265,676
23rd Feb 2026 (Mon)	100.40	102.20	100.20	100.20	327,814

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 4:07 pm	RNS	Director Declaration
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
2nd Mar 2026 3:37 pm	RNS	Director/PDMR Shareholding

See more Ao World regulatory news

FTSE 100 Latest

Value9,918.33

Change-145.17