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	105.40p on 25-11-2025 at 08:41:42
Change	6.10p 6.14%
Buy	107.00p
Sell	105.40p

Last Trade:	Sell 1,250.00 at 105.40p
Day's Volume:	367,310
Last Close:	99.30p
Open:	104.00p
ISIN:	GB00BJTNFH41

Day's Range	104.00p - 111.00p
52wk Range:	83.00p - 112.00p
Market Capitalisation:	£590.99m
VWAP:	107.31585p
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
Sell*	1,250	105.40p	Automatic Execution	08:41:36 - 25-Nov-25
Sell*	3,600	106.20p	Automatic Execution	08:41:35 - 25-Nov-25
Sell*	1,064	106.40p	Automatic Execution	08:41:35 - 25-Nov-25
Sell*	5	106.40p	SI Trade	08:41:11 - 25-Nov-25
Sell*	25,000	106.6332p	Ordinary	08:40:54 - 25-Nov-25
Buy*	544	108.40p	Automatic Execution	08:37:03 - 25-Nov-25
Buy*	546	108.40p	Automatic Execution	08:35:58 - 25-Nov-25
Sell*	123	107.80p	Automatic Execution	08:35:56 - 25-Nov-25
Sell*	772	107.80p	Automatic Execution	08:35:56 - 25-Nov-25
Buy*	383	108.60p	Automatic Execution	08:35:02 - 25-Nov-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Nov 2025 (Tue)	104.00	111.00	104.00	99.30	367,310
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
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Ao World regulatory news

FTSE 100 Latest

Value9,559.73

Change24.82