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	93.30p on 22-10-2026 at 16:30:00
Change	0.80p 0.86%
Buy	93.20p
Sell	93.00p

Last Trade:	Buy 152,625.00 at 93.30p
Day's Volume:	536,869
Last Close:	93.30p
Open:	88.50p
ISIN:	GB00BJTNFH41

Day's Range	88.50p - 93.90p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£516.50m
VWAP:	92.93625p
Shares in Issue:	553.59m

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*	152,625	93.30p	Suspected BUY Trade	16:35:25 - 22-Oct-26
Buy*	18	93.20p	Automatic Execution	16:29:39 - 22-Oct-26
Buy*	56	93.20p	Automatic Execution	16:29:34 - 22-Oct-26
Buy*	53	93.20p	Automatic Execution	16:29:34 - 22-Oct-26
Sell*	297	93.10p	Automatic Execution	16:29:19 - 22-Oct-26
Sell*	398	93.10p	Automatic Execution	16:29:17 - 22-Oct-26
Sell*	6	93.10p	Automatic Execution	16:28:12 - 22-Oct-26
Sell*	821	93.20p	Automatic Execution	16:25:32 - 22-Oct-26
Sell*	49	93.20p	Automatic Execution	16:25:32 - 22-Oct-26
Sell*	874	93.20p	Automatic Execution	16:25:32 - 22-Oct-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Sep 2026 (Mon)	92.00	92.00	89.80	89.80	950,895
25th Sep 2026 (Fri)	92.00	92.00	88.90	89.70	1,316,885
24th Sep 2026 (Thu)	90.00	92.00	85.00	88.80	3,521,525
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
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
23rd Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,725.03

Change-27.85