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	109.80p on 28-11-2025 at 19:40:05
Change	3.20p 3%
Buy	111.00p
Sell	110.00p

Last Trade:	Buy 24,173.00 at 109.80p
Day's Volume:	807,200
Last Close:	109.80p
Open:	106.60p
ISIN:	GB00BJTNFH41

Day's Range	106.40p - 111.60p
52wk Range:	83.00p - 112.00p
Market Capitalisation:	£615.29m
VWAP:	108.80605p
Shares in Issue:	560.37m

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*	24,173	109.80p	SI Trade	16:35:42 - 28-Nov-25
Buy*	115,023	109.80p	Suspected BUY Trade	16:35:14 - 28-Nov-25
Sell*	354	110.60p	Automatic Execution	16:28:24 - 28-Nov-25
Sell*	1,317	110.60p	Automatic Execution	16:28:24 - 28-Nov-25
Sell*	4,926	110.618p	Negotiated Trade	16:28:22 - 28-Nov-25
Sell*	6,131	110.60p	Negotiated Trade	16:28:20 - 28-Nov-25
Sell*	7,620	110.60p	Ordinary	16:27:23 - 28-Nov-25
Sell*	1,853	110.544p	Ordinary	16:26:23 - 28-Nov-25
Sell*	77	110.40p	SI Trade	16:21:11 - 28-Nov-25
Sell*	10,000	110.40p	Negotiated Trade	16:20:00 - 28-Nov-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	106.60	111.60	106.40	109.80	807,200
27th Nov 2025 (Thu)	104.60	106.60	104.00	106.60	188,000
26th Nov 2025 (Wed)	101.40	104.40	101.20	104.40	576,989
25th Nov 2025 (Tue)	104.00	111.00	100.20	100.80	1,375,018
24th Nov 2025 (Mon)	100.80	100.80	99.00	99.30	723,388
21st Nov 2025 (Fri)	98.40	100.00	98.30	99.10	276,943
20th Nov 2025 (Thu)	102.00	102.00	99.80	99.90	240,533
19th Nov 2025 (Wed)	96.20	102.20	96.20	101.00	331,489
18th Nov 2025 (Tue)	101.20	101.80	100.80	101.00	249,192
17th Nov 2025 (Mon)	103.20	104.20	102.20	102.20	318,147
14th Nov 2025 (Fri)	103.00	103.60	101.60	103.40	354,940
13th Nov 2025 (Thu)	100.40	105.40	100.40	103.60	258,334
12th Nov 2025 (Wed)	105.60	106.40	105.00	105.00	423,087
11th Nov 2025 (Tue)	104.00	106.00	104.00	106.00	399,640
10th Nov 2025 (Mon)	102.80	105.80	102.80	104.40	303,148
7th Nov 2025 (Fri)	105.20	105.40	103.20	103.20	273,924
6th Nov 2025 (Thu)	103.60	105.60	103.60	104.80	361,228
5th Nov 2025 (Wed)	106.00	106.00	101.20	103.60	310,040
4th Nov 2025 (Tue)	107.40	107.40	101.20	102.00	369,249
3rd Nov 2025 (Mon)	109.60	109.60	105.20	106.00	381,300
31st Oct 2025 (Fri)	109.60	109.60	106.20	106.40	477,510
30th Oct 2025 (Thu)	112.00	112.00	105.80	106.00	360,701
29th Oct 2025 (Wed)	110.80	110.80	106.80	107.00	466,644

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
28th Nov 2025 10:37 am	RNS	Total Voting Rights
27th Nov 2025 10:12 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	INTERIM RESULTS
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,720.51

Change26.58