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	111.60p on 09-01-2026 at 15:01:07
Change	0.00p 0%
Buy	112.40p
Sell	111.40p

Last Trade:	Sell 161.00 at 111.60p
Day's Volume:	68,426
Last Close:	111.60p
Open:	108.00p
ISIN:	GB00BJTNFH41

Day's Range	108.00p - 111.60p
52wk Range:	83.00p - 113.20p
Market Capitalisation:	£624.24m
VWAP:	111.67931p
Shares in Issue:	559.35m

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
Sell*	161	111.60p	SI Trade	14:58:25 - 09-Jan-26
Sell*	209	111.60p	Automatic Execution	14:53:05 - 09-Jan-26
Buy*	1	112.40p	SI Trade	14:49:56 - 09-Jan-26
Sell*	17,900	111.768p	Ordinary	14:48:19 - 09-Jan-26
Sell*	17,900	111.768p	Ordinary	14:25:35 - 09-Jan-26
Unknown*	0	112.40p	SI Trade	14:15:56 - 09-Jan-26
Buy*	1	112.40p	SI Trade	14:15:56 - 09-Jan-26
Buy*	17	112.40p	SI Trade	13:28:54 - 09-Jan-26
Sell*	6	111.768p	Ordinary	12:36:23 - 09-Jan-26
Buy*	115	112.096p	Suspected BUY Trade	12:14:45 - 09-Jan-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	108.00	111.60	108.00	111.60	68,426
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
22nd Dec 2025 (Mon)	108.80	109.80	108.60	109.60	211,892
19th Dec 2025 (Fri)	109.60	110.00	108.60	109.40	347,852
18th Dec 2025 (Thu)	108.20	110.00	107.60	110.00	296,917
17th Dec 2025 (Wed)	109.20	109.60	106.40	107.20	363,087
16th Dec 2025 (Tue)	107.80	108.00	107.20	108.00	307,063
15th Dec 2025 (Mon)	107.00	109.40	107.00	107.60	115,162
12th Dec 2025 (Fri)	108.40	109.00	106.20	106.80	437,753
11th Dec 2025 (Thu)	106.60	108.40	106.60	108.00	307,077
10th Dec 2025 (Wed)	108.00	109.00	106.40	107.20	264,102
9th Dec 2025 (Tue)	108.40	108.40	106.60	107.00	570,693

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 11:46 am	RNS	Total Voting Rights
31st Dec 2025 11:46 am	RNS	Total Voting Rights
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,119.58

Change74.89