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	109.20p on 05-12-2025 at 19:35:08
Change	1.00p 0.92%
Buy	108.60p
Sell	108.20p

Last Trade:	Buy 150,142.00 at 109.20p
Day's Volume:	283,468
Last Close:	109.20p
Open:	109.00p
ISIN:	GB00BJTNFH41

Day's Range	108.20p - 109.40p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£611.70m
VWAP:	109.0253p
Shares in Issue:	560.17m

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*	150,142	109.20p	Suspected BUY Trade	16:35:10 - 05-Dec-25
Buy*	205	108.60p	Automatic Execution	16:29:20 - 05-Dec-25
Sell*	412	108.20p	Automatic Execution	16:23:56 - 05-Dec-25
Sell*	858	108.20p	Automatic Execution	16:23:56 - 05-Dec-25
Sell*	1,074	108.20p	Automatic Execution	16:23:56 - 05-Dec-25
Sell*	225	108.20p	Automatic Execution	16:22:04 - 05-Dec-25
Sell*	117	108.20p	Automatic Execution	16:22:04 - 05-Dec-25
Sell*	49	108.40p	Automatic Execution	16:19:21 - 05-Dec-25
Sell*	12	108.40p	Automatic Execution	16:19:21 - 05-Dec-25
Sell*	286	108.40p	Automatic Execution	16:18:56 - 05-Dec-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
5th Dec 2025 11:35 am	RNS	Holding(s) in Company
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Ao World regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86