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	86.50p on 15-05-2026 at 17:35:08
Change	-2.30p -2.59%
Buy	85.90p
Sell	85.50p

Last Trade:	Buy 958.00 at 85.693p
Day's Volume:	245,622
Last Close:	86.50p
Open:	84.60p
ISIN:	GB00BJTNFH41

Day's Range	84.60p - 87.90p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£480.59m
VWAP:	86.42641p
Shares in Issue:	555.60m

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*	958	85.693p	SI Trade Negotiated Trade	16:47:09 - 15-May-26
Sell*	106,990	86.50p	Uncrossing Trade	16:35:13 - 15-May-26
Sell*	97	85.70p	Automatic Execution	16:29:29 - 15-May-26
Sell*	24	85.80p	Automatic Execution	16:29:12 - 15-May-26
Sell*	16	85.80p	Automatic Execution	16:29:12 - 15-May-26
Sell*	92	85.90p	Automatic Execution	16:28:50 - 15-May-26
Sell*	6	85.90p	Automatic Execution	16:28:50 - 15-May-26
Buy*	57	86.30p	SI Trade	16:24:40 - 15-May-26
Sell*	58	85.90p	Automatic Execution	16:21:19 - 15-May-26
Buy*	58	86.10p	Automatic Execution	16:21:19 - 15-May-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	84.60	87.90	84.60	86.50	245,622
14th May 2026 (Thu)	86.00	88.80	86.00	88.80	384,587
13th May 2026 (Wed)	87.00	87.00	84.90	85.90	311,224
12th May 2026 (Tue)	85.00	87.70	84.60	87.00	231,765
11th May 2026 (Mon)	87.40	88.30	87.40	88.00	240,845
8th May 2026 (Fri)	85.80	88.60	85.80	87.90	341,291
7th May 2026 (Thu)	88.00	89.90	88.00	88.00	427,694
6th May 2026 (Wed)	87.00	90.20	87.00	89.00	701,194
5th May 2026 (Tue)	85.00	87.70	85.00	87.00	239,770
4th May 2026 (Mon)	88.20	88.20	88.20	88.20	0
1st May 2026 (Fri)	88.20	88.40	87.40	88.20	68,083
30th Apr 2026 (Thu)	86.50	87.90	86.50	87.90	139,031
29th Apr 2026 (Wed)	93.00	93.00	86.50	86.50	261,372
28th Apr 2026 (Tue)	89.20	89.90	88.80	88.80	180,510
27th Apr 2026 (Mon)	89.00	91.00	89.00	89.60	284,568
24th Apr 2026 (Fri)	91.50	91.50	89.60	90.00	282,289
23rd Apr 2026 (Thu)	97.00	97.00	92.10	92.20	343,145
22nd Apr 2026 (Wed)	97.00	97.00	92.70	93.50	233,688
21st Apr 2026 (Tue)	93.80	94.70	93.20	94.00	2,478,461
20th Apr 2026 (Mon)	94.40	95.20	92.00	93.40	307,403
17th Apr 2026 (Fri)	90.00	93.00	89.40	92.50	6,263,770
16th Apr 2026 (Thu)	90.40	90.40	89.30	90.00	369,492

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
12th May 2026 9:59 am	RNS	Holding(s) in Company
20th Apr 2026 4:23 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 4:22 pm	RNS	Holding(s) in Company
10th Apr 2026 7:00 am	RNS	Full Year Post-Close Trading Update for FY26
31st Mar 2026 1:19 pm	RNS	Total Voting Rights
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares, Share Buyback Complete
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,195.37

Change-177.56