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	99.10p on 21-11-2025 at 19:20:04
Change	-0.80p -0.8%
Buy	99.60p
Sell	94.10p

Last Trade:	Buy 82,838.00 at 99.10p
Day's Volume:	276,943
Last Close:	99.10p
Open:	98.40p
ISIN:	GB00BJTNFH41

Day's Range	98.30p - 100.00p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£555.74m
VWAP:	99.26321p
Shares in Issue:	560.79m

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*	82,838	99.10p	Suspected BUY Trade	16:35:16 - 21-Nov-25
Buy*	254	98.90p	Automatic Execution	16:29:58 - 21-Nov-25
Sell*	1	98.10p	SI Trade	16:29:27 - 21-Nov-25
Sell*	331	98.90p	Automatic Execution	16:25:00 - 21-Nov-25
Sell*	1	98.90p	Automatic Execution	16:20:06 - 21-Nov-25
Sell*	241	99.20p	Automatic Execution	16:18:13 - 21-Nov-25
Sell*	77	99.20p	Automatic Execution	16:18:13 - 21-Nov-25
Sell*	141	99.20p	Automatic Execution	16:16:15 - 21-Nov-25
Sell*	278	99.20p	Automatic Execution	16:16:15 - 21-Nov-25
Sell*	19	99.20p	Automatic Execution	16:15:45 - 21-Nov-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Nov 2025 (Wed)	106.00	106.00	101.20	103.60	310,040
4th Nov 2025 (Tue)	107.40	107.40	101.20	102.00	369,249
3rd Nov 2025 (Mon)	109.60	109.60	105.20	106.00	381,300
31st Oct 2025 (Fri)	109.60	109.60	106.20	106.40	477,510
30th Oct 2025 (Thu)	112.00	112.00	105.80	106.00	360,701
29th Oct 2025 (Wed)	110.80	110.80	106.80	107.00	466,644
28th Oct 2025 (Tue)	111.20	111.20	105.60	105.80	635,007
27th Oct 2025 (Mon)	110.20	110.20	105.60	106.20	450,658
24th Oct 2025 (Fri)	103.60	106.00	103.60	105.40	470,523
23rd Oct 2025 (Thu)	101.60	104.20	101.60	103.40	334,740
22nd Oct 2025 (Wed)	100.80	102.20	100.20	101.60	308,541

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06