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	93.20p on 20-04-2026 at 08:59:53
Change	0.70p 0.76%
Buy	93.70p
Sell	92.70p

Last Trade:	Unknown 215.00 at 93.30p
Day's Volume:	46,266
Last Close:	92.50p
Open:	94.40p
ISIN:	GB00BJTNFH41

Day's Range	92.00p - 94.40p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£517.82m
VWAP:	92.72694p
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
Unknown*	215	93.30p	SI Trade	09:58:37 - 20-Apr-26
Buy*	74	93.20p	Automatic Execution	09:16:46 - 20-Apr-26
Buy*	1,000	92.903p	Ordinary	09:03:41 - 20-Apr-26
Sell*	7,799	92.639p	Negotiated Trade	09:00:29 - 20-Apr-26
Buy*	272	92.90p	Automatic Execution	09:00:00 - 20-Apr-26
Buy*	430	92.90p	Automatic Execution	09:00:00 - 20-Apr-26
Buy*	628	92.50p	Automatic Execution	08:49:50 - 20-Apr-26
Buy*	105	92.10p	Automatic Execution	08:48:03 - 20-Apr-26
Buy*	213	92.10p	Automatic Execution	08:48:03 - 20-Apr-26
Sell*	5,700	92.00p	Automatic Execution	08:46:49 - 20-Apr-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	84.10	89.10	84.10	87.40	551,194

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
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
6th Mar 2026 4:07 pm	RNS	Director Declaration
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,601.83

Change-65.80