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	93.00p on 23-04-2026 at 09:03:22
Change	-0.50p -0.53%
Buy	93.70p
Sell	93.00p

Last Trade:	Sell 55.00 at 93.00p
Day's Volume:	14,202
Last Close:	93.50p
Open:	97.00p
ISIN:	GB00BJTNFH41

Day's Range	93.00p - 97.00p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£516.71m
VWAP:	93.64013p
Shares in Issue:	555.60m

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*	55	93.00p	Ordinary	10:03:21 - 23-Apr-26
Sell*	1,062	93.294p	SI Trade	09:40:57 - 23-Apr-26
Sell*	732	93.2187p	Ordinary	09:34:12 - 23-Apr-26
Buy*	235	93.70p	SI Trade	09:27:06 - 23-Apr-26
Buy*	4	93.70p	SI Trade	09:26:08 - 23-Apr-26
Buy*	1	93.70p	SI Trade	09:13:30 - 23-Apr-26
Unknown*	185	93.35p	SI Trade	09:08:03 - 23-Apr-26
Buy*	190	93.80p	SI Trade	09:07:29 - 23-Apr-26
Sell*	354	93.00p	Automatic Execution	09:07:28 - 23-Apr-26
Sell*	650	93.00p	Automatic Execution	09:07:28 - 23-Apr-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	97.00	97.00	92.70	93.50	233,688
21st Apr 2026 (Tue)	93.80	94.70	93.20	94.00	2,478,461
20th Apr 2026 (Mon)	94.40	95.20	92.00	93.40	307,403
17th Apr 2026 (Fri)	90.00	93.00	89.40	92.50	6,263,770
16th Apr 2026 (Thu)	90.40	90.40	89.30	90.00	369,492
15th Apr 2026 (Wed)	91.20	91.20	88.70	90.00	1,317,533
14th Apr 2026 (Tue)	94.20	94.20	90.50	90.50	746,633
13th Apr 2026 (Mon)	97.60	97.60	93.70	94.00	438,135
10th Apr 2026 (Fri)	97.60	99.40	91.90	95.00	1,132,816
9th Apr 2026 (Thu)	91.00	91.60	88.60	88.80	602,569
8th Apr 2026 (Wed)	89.20	92.30	89.20	91.00	397,041
7th Apr 2026 (Tue)	86.10	86.90	85.50	86.70	315,395
6th Apr 2026 (Mon)	85.80	85.80	85.80	85.80	0
3rd Apr 2026 (Fri)	85.80	85.80	85.80	85.80	0
2nd Apr 2026 (Thu)	85.20	86.20	84.90	85.80	304,006
1st Apr 2026 (Wed)	87.80	87.80	85.60	86.50	400,425
31st Mar 2026 (Tue)	84.30	87.10	84.30	86.60	314,579
30th Mar 2026 (Mon)	90.30	90.30	82.70	83.90	358,207
27th Mar 2026 (Fri)	86.00	87.10	86.00	86.20	256,192
26th Mar 2026 (Thu)	89.80	89.80	87.70	87.80	189,492
25th Mar 2026 (Wed)	89.50	89.50	87.30	88.70	267,895
24th Mar 2026 (Tue)	83.90	86.60	83.90	85.50	379,704
23rd Mar 2026 (Mon)	86.60	87.80	84.80	86.80	339,165

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
20th Apr 2026 4:23 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 4:22 pm	RNS	Holding(s) in Company
10th Apr 2026 7:00 am	RNS	Full Year Post-Close Trading Update for FY26
31st Mar 2026 1:19 pm	RNS	Total Voting Rights
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares, Share Buyback Complete
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Ao World regulatory news

FTSE 100 Latest

Value10,374.42

Change-102.04