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	97.10p on 04-08-2026 at 18:25:06
Change	-0.30p -0.31%
Buy	97.40p
Sell	96.60p

Last Trade:	Unknown 310.00 at 97.10p
Day's Volume:	632,618
Last Close:	97.10p
Open:	93.80p
ISIN:	GB00BJTNFH41

Day's Range	93.80p - 98.00p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£541.63m
VWAP:	97.10755p
Shares in Issue:	557.80m

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*	310	97.10p	SI Trade	16:35:08 - 04-Aug-26
Unknown*	396	97.10p	SI Trade	16:35:08 - 04-Aug-26
Buy*	181,722	97.10p	Suspected BUY Trade	16:35:08 - 04-Aug-26
Sell*	11	97.20p	Automatic Execution	16:29:51 - 04-Aug-26
Buy*	37	97.30p	Automatic Execution	16:28:55 - 04-Aug-26
Buy*	7	97.30p	Automatic Execution	16:28:42 - 04-Aug-26
Buy*	9	97.30p	Automatic Execution	16:28:42 - 04-Aug-26
Buy*	8	97.30p	Automatic Execution	16:28:42 - 04-Aug-26
Buy*	22	97.30p	Automatic Execution	16:28:42 - 04-Aug-26
Buy*	44	97.30p	Automatic Execution	16:28:42 - 04-Aug-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Aug 2026 (Tue)	93.80	98.00	93.80	97.10	632,618
3rd Aug 2026 (Mon)	100.00	100.00	97.10	97.40	898,496
31st Jul 2026 (Fri)	98.20	99.40	97.20	97.30	538,399
30th Jul 2026 (Thu)	96.30	98.80	96.30	98.00	996,251
29th Jul 2026 (Wed)	97.50	98.00	96.40	97.00	880,635
28th Jul 2026 (Tue)	97.40	97.50	96.00	96.60	664,360
27th Jul 2026 (Mon)	96.50	96.50	92.60	95.60	682,400
24th Jul 2026 (Fri)	96.10	96.10	91.00	92.20	275,928
23rd Jul 2026 (Thu)	92.10	93.30	91.10	91.80	262,596
22nd Jul 2026 (Wed)	92.90	93.70	92.00	92.70	285,651
21st Jul 2026 (Tue)	95.90	95.90	91.10	92.90	406,314
20th Jul 2026 (Mon)	93.20	94.10	91.60	91.60	292,812
17th Jul 2026 (Fri)	96.80	96.80	93.00	93.00	440,929
16th Jul 2026 (Thu)	95.60	95.60	90.70	94.90	889,455
15th Jul 2026 (Wed)	89.90	92.00	89.90	91.30	470,667
14th Jul 2026 (Tue)	94.20	94.20	90.30	91.00	392,131
13th Jul 2026 (Mon)	95.10	95.10	90.50	91.20	422,118
10th Jul 2026 (Fri)	90.70	91.60	90.30	90.80	401,129
9th Jul 2026 (Thu)	92.50	93.20	90.20	90.90	381,673
8th Jul 2026 (Wed)	96.40	96.50	94.10	94.50	469,074
7th Jul 2026 (Tue)	98.40	98.40	96.40	97.00	530,708
6th Jul 2026 (Mon)	96.50	97.40	96.10	96.40	861,311

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
31st Jul 2026 2:36 pm	RNS	Total Voting Rights
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jul 2026 7:00 am	RNS	Transaction in Own Shares
15th Jul 2026 7:00 am	RNS	Transaction in Own Shares
8th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Dividend Declaration
29th Jun 2026 3:25 pm	RNS	Director/PDMR Shareholding
26th Jun 2026 9:46 am	RNS	Notice of AGM
17th Jun 2026 7:00 am	RNS	FINAL RESULTS FOR THE YEAR ENDED 31 MARCH 2026
11th Jun 2026 9:33 am	RNS	Holding(s) in Company

See more Ao World regulatory news

FTSE 100 Latest

Value10,879.38

Change21.68