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	92.70p on 28-10-2026 at 19:35:08
Change	0.50p 0.54%
Buy	93.10p
Sell	92.80p

Last Trade:	Unknown 882,528.00 at 95.00p
Day's Volume:	4,491,683
Last Close:	92.70p
Open:	95.00p
ISIN:	GB00BJTNFH41

Day's Range	92.00p - 95.00p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£512.32m
VWAP:	94.6912p
Shares in Issue:	552.67m

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
Unknown*	882,528	95.00p	OTC Trade	17:05:38 - 28-Oct-26
Unknown*	882,528	95.00p	OTC Trade	17:05:36 - 28-Oct-26
Sell*	144,943	92.70p	Uncrossing Trade	16:35:05 - 28-Oct-26
Buy*	1,190	92.95p	SI Trade	16:29:45 - 28-Oct-26
Sell*	346	92.80p	SI Trade	16:27:02 - 28-Oct-26
Sell*	1,201	92.92p	Ordinary	16:21:36 - 28-Oct-26
Buy*	15	93.10p	Automatic Execution	16:07:58 - 28-Oct-26
Buy*	383	93.10p	Automatic Execution	16:07:58 - 28-Oct-26
Buy*	5	93.10p	Automatic Execution	16:07:58 - 28-Oct-26
Buy*	403	93.10p	Automatic Execution	16:07:31 - 28-Oct-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Oct 2026 (Wed)	95.00	95.00	92.00	92.70	4,491,683
27th Oct 2026 (Tue)	89.20	93.30	89.20	92.20	472,038
26th Oct 2026 (Mon)	88.30	94.60	88.30	92.90	740,696
23rd Oct 2026 (Fri)	88.90	93.30	88.90	92.50	535,209
22nd Oct 2026 (Thu)	88.50	93.90	88.50	93.30	536,869
21st Oct 2026 (Wed)	90.00	93.20	90.00	92.50	989,355
20th Oct 2026 (Tue)	92.30	92.40	90.70	91.90	681,951
19th Oct 2026 (Mon)	88.80	93.40	88.80	91.70	401,684
16th Oct 2026 (Fri)	90.00	93.80	90.00	93.20	635,648
15th Oct 2026 (Thu)	86.50	93.00	86.50	92.00	1,603,642
14th Oct 2026 (Wed)	90.10	91.70	90.00	90.00	517,596
13th Oct 2026 (Tue)	92.10	92.10	89.60	90.00	722,618
12th Oct 2026 (Mon)	90.50	91.60	89.40	89.60	443,548
9th Oct 2026 (Fri)	86.50	91.00	86.50	91.00	548,251
8th Oct 2026 (Thu)	91.20	91.20	88.60	89.30	2,516,086
7th Oct 2026 (Wed)	90.00	90.00	88.90	89.50	513,937
6th Oct 2026 (Tue)	87.40	89.90	87.40	89.00	612,877
5th Oct 2026 (Mon)	91.20	91.20	87.60	88.60	362,501
2nd Oct 2026 (Fri)	86.50	89.10	86.50	88.20	546,817
1st Oct 2026 (Thu)	93.70	93.70	87.00	88.00	678,005
30th Sep 2026 (Wed)	91.50	91.50	89.00	89.50	802,551
29th Sep 2026 (Tue)	92.40	92.40	88.80	88.90	424,478

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
28th Oct 2026 7:00 am	RNS	Transaction in Own Shares
21st Oct 2026 7:00 am	RNS	Notice of Half Year Results
21st Oct 2026 7:00 am	RNS	Transaction in Own Shares
14th Oct 2026 7:00 am	RNS	Transaction in Own Shares
7th Oct 2026 7:00 am	RNS	Transaction in Own Shares
6th Oct 2026 3:30 pm	RNS	Director/PDMR Shareholding
30th Sep 2026 3:17 pm	RNS	Total Voting Rights
30th Sep 2026 7:00 am	RNS	Transaction in Own Shares
24th Sep 2026 4:22 pm	RNS	Result of AGM
24th Sep 2026 7:00 am	RNS	Trading Statement

See more Ao World regulatory news

FTSE 100 Latest

Value10,694.50

Change7.96