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 16-09-2025 at 18:50:04
Change	-1.80p -1.89%
Buy	94.20p
Sell	93.60p

Last Trade:	Sell 3.00 at 93.30p
Day's Volume:	410,901
Last Close:	93.30p
Open:	94.10p
ISIN:	GB00BJTNFH41

Day's Range	93.00p - 94.60p
52wk Range:	83.00p - 114.00p
Market Capitalisation:	£527.45m
VWAP:	93.64688p
Shares in Issue:	565.33m

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*	3	93.30p	Automatic Execution	16:39:51 - 16-Sep-25
Sell*	2	93.30p	Automatic Execution	16:39:51 - 16-Sep-25
Sell*	212,874	93.30p	Uncrossing Trade	16:35:06 - 16-Sep-25
Sell*	2	93.90p	Automatic Execution	16:27:59 - 16-Sep-25
Sell*	817	93.90p	Automatic Execution	16:27:59 - 16-Sep-25
Sell*	139	93.90p	Automatic Execution	16:27:59 - 16-Sep-25
Sell*	892	93.90p	Automatic Execution	16:27:59 - 16-Sep-25
Sell*	19	93.90p	Automatic Execution	16:27:59 - 16-Sep-25
Sell*	10	94.30p	Automatic Execution	16:26:23 - 16-Sep-25
Sell*	388	94.30p	Automatic Execution	16:26:23 - 16-Sep-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2025 (Mon)	94.00	95.60	89.90	95.10	973,675
12th Sep 2025 (Fri)	84.30	84.50	83.00	83.40	213,266
11th Sep 2025 (Thu)	83.40	85.40	83.40	84.00	6,296,681
10th Sep 2025 (Wed)	86.10	86.10	84.00	84.00	200,884
9th Sep 2025 (Tue)	86.10	86.40	84.90	85.70	391,420
8th Sep 2025 (Mon)	87.40	87.40	86.20	87.00	90,136
5th Sep 2025 (Fri)	84.00	86.70	84.00	86.70	87,957
4th Sep 2025 (Thu)	86.00	87.30	85.00	85.50	353,953
3rd Sep 2025 (Wed)	85.00	85.40	84.00	84.50	216,671
2nd Sep 2025 (Tue)	84.30	85.50	84.30	84.50	211,279
1st Sep 2025 (Mon)	86.40	86.40	86.00	86.00	49,614
29th Aug 2025 (Fri)	88.00	88.00	85.20	86.30	130,464
28th Aug 2025 (Thu)	88.60	88.60	87.20	87.30	149,649
27th Aug 2025 (Wed)	89.60	89.60	87.60	88.00	1,220,360
26th Aug 2025 (Tue)	88.00	90.70	88.00	88.30	422,929
25th Aug 2025 (Mon)	90.40	90.40	90.40	90.40	0
22nd Aug 2025 (Fri)	92.70	92.70	89.60	90.40	250,212
21st Aug 2025 (Thu)	90.00	92.00	89.70	91.40	278,724
20th Aug 2025 (Wed)	89.00	89.70	88.00	89.30	254,960
19th Aug 2025 (Tue)	89.10	89.60	88.30	89.40	169,670
18th Aug 2025 (Mon)	89.00	90.40	87.50	89.10	389,600

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
15th Sep 2025 10:27 am	RNS	Result of AGM
15th Sep 2025 7:00 am	RNS	AGM Statement
12th Sep 2025 1:43 pm	RNS	Transaction in Own Shares
10th Sep 2025 12:13 pm	RNS	Director Declaration
29th Aug 2025 3:23 pm	RNS	Director/PDMR Shareholding
12th Aug 2025 7:00 am	RNS	Directorate Change
4th Jul 2025 2:35 pm	RNS	Director/PDMR Shareholding
3rd Jul 2025 10:28 am	RNS	Notice of AGM
2nd Jul 2025 4:49 pm	RNS	EBT Market Purchase Programme
2nd Jul 2025 9:30 am	RNS	Director/PDMR Shareholding

See more Ao World regulatory news

FTSE 100 Latest

Value9,195.66

Change-81.37