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	91.80p on 04-11-2026 at 11:35:08
Change	0.30p 0.33%
Buy	92.00p
Sell	91.60p

Last Trade:	Buy 948.00 at 91.80p
Day's Volume:	91,948
Last Close:	91.50p
Open:	87.80p
ISIN:	GB00BJTNFH41

Day's Range	87.80p - 91.80p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£506.67m
VWAP:	91.29055p
Shares in Issue:	551.93m

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*	948	91.80p	Automatic Execution	11:26:35 - 04-Nov-26
Buy*	62	91.80p	Automatic Execution	11:26:35 - 04-Nov-26
Sell*	2,331	91.60p	Automatic Execution	11:25:45 - 04-Nov-26
Sell*	589	91.60p	Automatic Execution	11:25:45 - 04-Nov-26
Buy*	2,108	91.50p	Automatic Execution	11:25:31 - 04-Nov-26
Buy*	827	91.50p	Automatic Execution	11:25:28 - 04-Nov-26
Buy*	1,608	91.50p	Automatic Execution	11:25:28 - 04-Nov-26
Buy*	307	91.50p	Automatic Execution	11:25:28 - 04-Nov-26
Sell*	158	91.30p	Automatic Execution	11:25:28 - 04-Nov-26
Buy*	375	91.40p	Automatic Execution	11:25:28 - 04-Nov-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Nov 2026 (Wed)	87.80	91.80	87.80	91.50	91,948
3rd Nov 2026 (Tue)	90.00	92.80	90.00	91.50	544,506
2nd Nov 2026 (Mon)	94.30	94.30	90.10	92.20	518,954
30th Oct 2026 (Fri)	92.00	93.00	89.80	90.10	628,597
29th Oct 2026 (Thu)	93.20	93.80	91.70	91.70	399,259
28th Oct 2026 (Wed)	95.00	95.00	92.00	92.70	4,491,683
27th Oct 2026 (Tue)	89.20	93.30	89.20	92.20	472,038
26th Oct 2026 (Mon)	88.30	94.60	88.30	92.90	740,696
23rd Oct 2026 (Fri)	88.90	93.30	88.90	92.50	535,209
22nd Oct 2026 (Thu)	88.50	93.90	88.50	93.30	536,869
21st Oct 2026 (Wed)	90.00	93.20	90.00	92.50	989,355
20th Oct 2026 (Tue)	92.30	92.40	90.70	91.90	681,951
19th Oct 2026 (Mon)	88.80	93.40	88.80	91.70	401,684
16th Oct 2026 (Fri)	90.00	93.80	90.00	93.20	635,648
15th Oct 2026 (Thu)	86.50	93.00	86.50	92.00	1,603,642
14th Oct 2026 (Wed)	90.10	91.70	90.00	90.00	517,596
13th Oct 2026 (Tue)	92.10	92.10	89.60	90.00	722,618
12th Oct 2026 (Mon)	90.50	91.60	89.40	89.60	443,548
9th Oct 2026 (Fri)	86.50	91.00	86.50	91.00	548,251
8th Oct 2026 (Thu)	91.20	91.20	88.60	89.30	2,516,086
7th Oct 2026 (Wed)	90.00	90.00	88.90	89.50	513,937
6th Oct 2026 (Tue)	87.40	89.90	87.40	89.00	612,877
5th Oct 2026 (Mon)	91.20	91.20	87.60	88.60	362,501

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
30th Oct 2026 3:59 pm	RNS	Total Voting Rights
28th Oct 2026 7:00 am	RNS	Transaction in Own Shares
21st Oct 2026 7:00 am	RNS	Notice of Half Year Results
21st Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 7:00 am	RNS	Transaction in Own Shares
7th Oct 2026 7:00 am	RNS	Transaction in Own Shares
6th Oct 2026 3:30 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 3:17 pm	RNS	Total Voting Rights
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 4:22 pm	RNS	Result of AGM

See more Ao World regulatory news

FTSE 100 Latest

Value10,768.75

Change130.32