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 22-12-2025 at 11:40:06
Change	-0.60p -0.55%
Buy	109.60p
Sell	108.80p

Last Trade:	Sell 124.00 at 108.80p
Day's Volume:	50,751
Last Close:	109.40p
Open:	108.80p
ISIN:	GB00BJTNFH41

Day's Range	108.80p - 108.80p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£608.78m
VWAP:	108.82855p
Shares in Issue:	559.54m

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*	124	108.80p	Automatic Execution	11:14:00 - 22-Dec-25
Buy*	181	109.4803p	Ordinary	10:17:22 - 22-Dec-25
Sell*	48,500	108.811p	Ordinary	10:00:10 - 22-Dec-25
Buy*	1	109.718p	Suspected BUY Trade	09:21:36 - 22-Dec-25
Sell*	1	109.1477p	Ordinary	09:03:40 - 22-Dec-25
Buy*	1	109.769p	Suspected BUY Trade	08:41:08 - 22-Dec-25
Buy*	4	109.759p	Suspected BUY Trade	08:38:10 - 22-Dec-25
Sell*	6	109.00p	Ordinary	08:34:08 - 22-Dec-25
Buy*	1	110.593p	Suspected BUY Trade	08:33:10 - 22-Dec-25
Buy*	45	110.525p	Suspected BUY Trade	08:33:08 - 22-Dec-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Dec 2025 (Mon)	108.80	108.80	108.80	109.40	50,751
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
8th Dec 2025 (Mon)	109.80	109.80	108.20	108.40	230,018
5th Dec 2025 (Fri)	109.00	109.40	108.20	109.20	283,468
4th Dec 2025 (Thu)	109.00	109.00	107.60	108.20	338,217
3rd Dec 2025 (Wed)	107.20	109.40	106.80	109.40	360,332
2nd Dec 2025 (Tue)	112.60	112.60	106.00	107.00	453,673
1st Dec 2025 (Mon)	108.20	109.60	106.40	107.60	603,503
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:10 am	RNS	Offer Update
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,853.04

Change-44.38