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	111.00p on 29-12-2025 at 18:10:05
Change	1.40p 1.28%
Buy	110.40p
Sell	109.80p

Last Trade:	Buy 113,540.00 at 111.00p
Day's Volume:	236,410
Last Close:	111.00p
Open:	110.80p
ISIN:	GB00BJTNFH41

Day's Range	109.20p - 111.00p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£621.02m
VWAP:	110.25126p
Shares in Issue:	559.48m

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*	113,540	111.00p	Suspected BUY Trade	16:35:21 - 29-Dec-25
Buy*	661	110.40p	Automatic Execution	16:10:50 - 29-Dec-25
Buy*	654	110.40p	Automatic Execution	15:56:20 - 29-Dec-25
Sell*	1	109.872p	Ordinary	15:55:13 - 29-Dec-25
Sell*	10	109.80p	SI Trade	15:39:57 - 29-Dec-25
Sell*	1,850	109.896p	Ordinary	15:26:37 - 29-Dec-25
Buy*	3	110.1942p	Ordinary	15:12:43 - 29-Dec-25
Buy*	200	110.20p	Automatic Execution	15:10:22 - 29-Dec-25
Buy*	11,841	110.00p	Automatic Execution	15:10:22 - 29-Dec-25
Sell*	1,401	110.00p	Automatic Execution	15:10:22 - 29-Dec-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Dec 2025 (Mon)	110.80	111.00	109.20	111.00	236,410
26th Dec 2025 (Fri)	109.60	109.60	109.60	109.60	0
25th Dec 2025 (Thu)	109.60	109.60	109.60	109.60	0
24th Dec 2025 (Wed)	110.00	110.40	109.00	109.60	108,269
23rd Dec 2025 (Tue)	111.00	111.00	109.20	109.20	125,066
22nd Dec 2025 (Mon)	108.80	109.80	108.60	109.60	211,892
19th Dec 2025 (Fri)	109.60	110.00	108.60	109.40	347,852
18th Dec 2025 (Thu)	108.20	110.00	107.60	110.00	296,917
17th Dec 2025 (Wed)	109.20	109.60	106.40	107.20	363,087
16th Dec 2025 (Tue)	107.80	108.00	107.20	108.00	307,063
15th Dec 2025 (Mon)	107.00	109.40	107.00	107.60	115,162
12th Dec 2025 (Fri)	108.40	109.00	106.20	106.80	437,753
11th Dec 2025 (Thu)	106.60	108.40	106.60	108.00	307,077
10th Dec 2025 (Wed)	108.00	109.00	106.40	107.20	264,102
9th Dec 2025 (Tue)	108.40	108.40	106.60	107.00	570,693
8th Dec 2025 (Mon)	109.80	109.80	108.20	108.40	230,018
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,866.53

Change-4.15