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	92.70p on 22-07-2026 at 17:55:07
Change	-0.20p -0.22%
Buy	93.00p
Sell	92.80p

Last Trade:	Sell 148,337.00 at 92.70p
Day's Volume:	285,651
Last Close:	92.70p
Open:	92.90p
ISIN:	GB00BJTNFH41

Day's Range	92.00p - 93.70p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£517.78m
VWAP:	92.69784p
Shares in Issue:	558.56m

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*	148,337	92.70p	Uncrossing Trade	16:35:19 - 22-Jul-26
Sell*	6	92.80p	Automatic Execution	16:29:50 - 22-Jul-26
Buy*	9	92.90p	Automatic Execution	16:29:04 - 22-Jul-26
Sell*	252	92.90p	Automatic Execution	16:28:52 - 22-Jul-26
Sell*	810	92.90p	Automatic Execution	16:28:52 - 22-Jul-26
Buy*	743	93.40p	Automatic Execution	16:27:47 - 22-Jul-26
Buy*	63	93.50p	Automatic Execution	16:27:41 - 22-Jul-26
Buy*	900	93.60p	Automatic Execution	16:27:10 - 22-Jul-26
Buy*	900	93.70p	Automatic Execution	16:27:10 - 22-Jul-26
Buy*	97	93.10p	Automatic Execution	16:27:09 - 22-Jul-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2026 (Tue)	95.90	95.90	91.10	92.90	406,314
20th Jul 2026 (Mon)	93.20	94.10	91.60	91.60	292,812
17th Jul 2026 (Fri)	96.80	96.80	93.00	93.00	440,929
16th Jul 2026 (Thu)	95.60	95.60	90.70	94.90	889,455
15th Jul 2026 (Wed)	89.90	92.00	89.90	91.30	470,667
14th Jul 2026 (Tue)	94.20	94.20	90.30	91.00	392,131
13th Jul 2026 (Mon)	95.10	95.10	90.50	91.20	422,118
10th Jul 2026 (Fri)	90.70	91.60	90.30	90.80	401,129
9th Jul 2026 (Thu)	92.50	93.20	90.20	90.90	381,673
8th Jul 2026 (Wed)	96.40	96.50	94.10	94.50	469,074
7th Jul 2026 (Tue)	98.40	98.40	96.40	97.00	530,708
6th Jul 2026 (Mon)	96.50	97.40	96.10	96.40	861,311
3rd Jul 2026 (Fri)	97.40	97.40	94.20	96.20	999,922
2nd Jul 2026 (Thu)	93.90	96.00	93.40	94.60	1,279,175
1st Jul 2026 (Wed)	91.40	96.00	91.20	94.70	941,312
30th Jun 2026 (Tue)	93.00	93.00	91.00	91.50	667,104
29th Jun 2026 (Mon)	92.00	92.40	90.00	91.00	1,463,848
26th Jun 2026 (Fri)	91.00	91.40	89.00	90.00	885,095
25th Jun 2026 (Thu)	87.00	91.90	87.00	90.00	589,387
24th Jun 2026 (Wed)	90.50	90.50	86.20	89.60	428,924
23rd Jun 2026 (Tue)	91.20	91.20	86.20	86.40	393,688
22nd Jun 2026 (Mon)	92.00	92.00	86.90	88.00	542,223

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
15th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Dividend Declaration
29th Jun 2026 3:25 pm	RNS	Director/PDMR Shareholding
26th Jun 2026 9:46 am	RNS	Notice of AGM
17th Jun 2026 7:00 am	RNS	FINAL RESULTS FOR THE YEAR ENDED 31 MARCH 2026
11th Jun 2026 9:33 am	RNS	Holding(s) in Company
3rd Jun 2026 7:00 am	RNS-R	AO breaks Trustpilot review record
18th May 2026 7:00 am	RNS	Notice of Full Year Results
12th May 2026 9:59 am	RNS	Holding(s) in Company

See more Ao World regulatory news

FTSE 100 Latest

Value10,716.97

Change131.06