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	108.80p on 23-01-2026 at 19:20:04
Change	0.20p 0.18%
Buy	109.60p
Sell	109.00p

Last Trade:	Buy 2,938.00 at 108.80p
Day's Volume:	3,001,492
Last Close:	108.80p
Open:	108.20p
ISIN:	GB00BJTNFH41

Day's Range	107.40p - 110.00p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£608.01m
VWAP:	107.19984p
Shares in Issue:	558.83m

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*	2,938	108.80p	SI Trade	16:35:12 - 23-Jan-26
Buy*	429	108.80p	SI Trade	16:35:12 - 23-Jan-26
Buy*	84,857	108.80p	Suspected BUY Trade	16:35:12 - 23-Jan-26
Buy*	8	109.60p	SI Trade	16:28:16 - 23-Jan-26
Buy*	476	109.60p	Automatic Execution	16:27:58 - 23-Jan-26
Sell*	530	109.00p	Automatic Execution	16:24:29 - 23-Jan-26
Buy*	171	109.80p	Automatic Execution	16:21:56 - 23-Jan-26
Buy*	5,170	109.20p	Automatic Execution	16:21:48 - 23-Jan-26
Buy*	824	109.20p	Automatic Execution	16:21:48 - 23-Jan-26
Buy*	1,217	109.20p	Automatic Execution	16:21:48 - 23-Jan-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	108.20	110.00	107.40	108.80	3,001,492
22nd Jan 2026 (Thu)	105.00	109.40	105.00	108.60	307,170
21st Jan 2026 (Wed)	107.00	108.40	105.60	106.00	292,622
20th Jan 2026 (Tue)	106.00	106.80	104.80	106.80	515,700
19th Jan 2026 (Mon)	107.00	107.40	106.00	106.00	191,984
16th Jan 2026 (Fri)	108.20	109.00	105.00	107.80	232,378
15th Jan 2026 (Thu)	110.80	111.20	107.40	108.00	2,864,501
14th Jan 2026 (Wed)	110.00	112.00	108.80	111.40	336,347
13th Jan 2026 (Tue)	116.80	116.80	108.80	110.40	335,409
12th Jan 2026 (Mon)	110.60	111.40	110.20	111.40	247,361
9th Jan 2026 (Fri)	108.00	112.60	108.00	111.60	134,087
8th Jan 2026 (Thu)	111.40	112.00	110.60	111.60	177,105
7th Jan 2026 (Wed)	111.00	112.20	110.80	112.20	149,329
6th Jan 2026 (Tue)	109.60	112.40	109.00	111.00	264,373
5th Jan 2026 (Mon)	109.20	110.00	108.20	109.20	402,503
2nd Jan 2026 (Fri)	112.60	112.80	107.80	109.20	161,579
1st Jan 2026 (Thu)	113.20	113.20	113.20	113.20	0
31st Dec 2025 (Wed)	113.20	113.20	113.20	113.20	53,231
30th Dec 2025 (Tue)	111.00	112.40	111.00	112.00	195,650
29th Dec 2025 (Mon)	110.80	111.00	109.20	111.00	236,410
26th Dec 2025 (Fri)	109.60	109.60	109.60	109.60	0
25th Dec 2025 (Thu)	109.60	109.60	109.60	109.60	0
24th Dec 2025 (Wed)	110.00	110.40	109.00	109.60	108,269
23rd Dec 2025 (Tue)	111.00	111.00	109.20	109.20	125,066

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
22nd Jan 2026 8:56 am	RNS	Director/PDMR Shareholding
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS-R	musicMagpie launches UK-wide Timpson partnership
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 4:35 pm	RNS	Holding(s) in Company
19th Jan 2026 4:13 pm	RNS	Director/PDMR Shareholding
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61