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	93.60p on 29-05-2026 at 17:45:09
Change	1.70p 1.85%
Buy	93.60p
Sell	93.20p

Last Trade:	Buy 281,009.00 at 93.60p
Day's Volume:	445,922
Last Close:	93.60p
Open:	93.80p
ISIN:	GB00BJTNFH41

Day's Range	90.50p - 94.50p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£520.04m
VWAP:	93.2415p
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
Buy*	281,009	93.60p	Suspected BUY Trade	16:35:13 - 29-May-26
Sell*	64	93.30p	Automatic Execution	16:29:48 - 29-May-26
Sell*	284	93.30p	Automatic Execution	16:29:26 - 29-May-26
Sell*	33	93.30p	Automatic Execution	16:29:26 - 29-May-26
Buy*	73	93.50p	Automatic Execution	16:23:37 - 29-May-26
Buy*	156	93.50p	Automatic Execution	16:23:37 - 29-May-26
Buy*	129	93.50p	Automatic Execution	16:23:29 - 29-May-26
Buy*	29	93.50p	Automatic Execution	16:21:49 - 29-May-26
Buy*	7	93.50p	Automatic Execution	16:20:28 - 29-May-26
Buy*	9	93.50p	Automatic Execution	16:20:28 - 29-May-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	93.80	94.50	90.50	93.60	445,922
28th May 2026 (Thu)	93.80	93.80	90.20	91.90	328,353
27th May 2026 (Wed)	90.90	92.10	90.00	90.00	110,775
26th May 2026 (Tue)	87.00	91.40	87.00	90.90	438,860
25th May 2026 (Mon)	91.30	91.30	91.30	91.30	0
22nd May 2026 (Fri)	87.00	91.30	87.00	91.30	215,442
21st May 2026 (Thu)	90.40	90.40	87.20	88.50	131,945
20th May 2026 (Wed)	90.40	90.40	86.10	87.70	195,554
19th May 2026 (Tue)	90.00	90.00	87.00	87.60	204,808
18th May 2026 (Mon)	90.00	90.00	84.50	86.10	243,024
15th May 2026 (Fri)	84.60	87.90	84.60	86.50	245,622
14th May 2026 (Thu)	86.00	88.80	86.00	88.80	384,587
13th May 2026 (Wed)	87.00	87.00	84.90	85.90	311,224
12th May 2026 (Tue)	85.00	87.70	84.60	87.00	231,765
11th May 2026 (Mon)	87.40	88.30	87.40	88.00	240,845
8th May 2026 (Fri)	85.80	88.60	85.80	87.90	341,291
7th May 2026 (Thu)	88.00	89.90	88.00	88.00	427,694
6th May 2026 (Wed)	87.00	90.20	87.00	89.00	701,194
5th May 2026 (Tue)	85.00	87.70	85.00	87.00	239,770
4th May 2026 (Mon)	88.20	88.20	88.20	88.20	0
1st May 2026 (Fri)	88.20	88.40	87.40	88.20	68,083
30th Apr 2026 (Thu)	86.50	87.90	86.50	87.90	139,031

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
18th May 2026 7:00 am	RNS	Notice of Full Year Results
12th May 2026 9:59 am	RNS	Holding(s) in Company
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

See more Ao World regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68