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	88.80p on 24-09-2026 at 18:05:09
Change	-4.20p -4.52%
Buy	89.00p
Sell	88.80p

Last Trade:	Sell 578.00 at 88.80p
Day's Volume:	3,521,525
Last Close:	88.80p
Open:	90.00p
ISIN:	GB00BJTNFH41

Day's Range	85.00p - 92.00p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£492.13m
VWAP:	88.44266p
Shares in Issue:	554.20m

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*	578	88.80p	Automatic Execution	16:35:28 - 24-Sep-26
Sell*	220,059	88.80p	Uncrossing Trade	16:35:28 - 24-Sep-26
Sell*	695	88.80p	Automatic Execution	16:30:00 - 24-Sep-26
Sell*	2,236	88.80p	Automatic Execution	16:29:51 - 24-Sep-26
Sell*	1,268	88.80p	Automatic Execution	16:29:51 - 24-Sep-26
Sell*	222	88.80p	Automatic Execution	16:28:55 - 24-Sep-26
Sell*	880	88.90p	Automatic Execution	16:28:54 - 24-Sep-26
Sell*	11	88.90p	Automatic Execution	16:28:54 - 24-Sep-26
Sell*	935	88.90p	Automatic Execution	16:28:54 - 24-Sep-26
Sell*	1,231	88.90p	Automatic Execution	16:28:54 - 24-Sep-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Sep 2026 (Wed)	94.20	94.20	91.90	93.00	863,982
22nd Sep 2026 (Tue)	92.50	93.50	92.30	93.40	422,435
21st Sep 2026 (Mon)	87.60	93.10	87.60	92.50	744,043
18th Sep 2026 (Fri)	94.50	94.50	89.30	90.10	915,992
17th Sep 2026 (Thu)	87.60	92.00	87.60	91.00	474,045
16th Sep 2026 (Wed)	91.90	91.90	89.80	91.20	543,894
15th Sep 2026 (Tue)	88.50	92.60	88.50	90.90	804,237
14th Sep 2026 (Mon)	88.50	90.70	88.50	90.50	479,310
11th Sep 2026 (Fri)	92.90	92.90	88.90	89.70	615,555
10th Sep 2026 (Thu)	93.50	93.50	88.70	88.70	289,010
9th Sep 2026 (Wed)	94.50	94.50	89.30	89.30	478,263
8th Sep 2026 (Tue)	88.50	92.60	88.50	91.20	378,213
7th Sep 2026 (Mon)	94.50	94.50	92.40	92.70	189,392
4th Sep 2026 (Fri)	94.50	94.50	92.70	93.00	329,473
3rd Sep 2026 (Thu)	93.90	93.90	89.50	92.00	2,368,306
2nd Sep 2026 (Wed)	96.40	96.40	90.80	90.80	328,074
1st Sep 2026 (Tue)	92.00	93.90	92.00	92.50	405,319
31st Aug 2026 (Mon)	94.80	94.80	94.80	94.80	0
28th Aug 2026 (Fri)	94.00	95.20	93.20	94.80	1,573,705
27th Aug 2026 (Thu)	96.40	96.40	92.60	93.60	397,566
26th Aug 2026 (Wed)	95.00	95.20	93.80	94.00	1,553,002
25th Aug 2026 (Tue)	94.50	94.80	93.60	93.80	609,283
24th Aug 2026 (Mon)	95.60	95.60	94.10	94.40	317,224

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
23rd Sep 2026 7:00 am	RNS	Transaction in Own Shares
16th Sep 2026 7:00 am	RNS	Transaction in Own Shares
9th Sep 2026 7:00 am	RNS	Transaction in Own Shares
2nd Sep 2026 7:00 am	RNS	Transaction in Own Shares
28th Aug 2026 2:24 pm	RNS	Total Voting Rights
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares
19th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 12:20 pm	RNS	Director/PDMR Shareholding
12th Aug 2026 7:00 am	RNS	Transaction in Own Shares
5th Aug 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,679.99

Change-25.27