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	85.80p on 02-04-2026 at 18:35:09
Change	-0.70p -0.81%
Buy	86.20p
Sell	85.20p

Last Trade:	Sell 20,000.00 at 86.37086p
Day's Volume:	304,006
Last Close:	85.80p
Open:	85.20p
ISIN:	GB00BJTNFH41

Day's Range	84.90p - 86.20p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£476.70m
VWAP:	85.88023p
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
Sell*	20,000	86.37086p	Negotiated Trade	16:39:30 - 02-Apr-26
Sell*	116,896	85.80p	Uncrossing Trade	16:35:11 - 02-Apr-26
Buy*	137	86.10p	SI Trade	16:29:51 - 02-Apr-26
Sell*	3,056	86.10p	Automatic Execution	16:29:45 - 02-Apr-26
Sell*	332	86.10p	Automatic Execution	16:29:29 - 02-Apr-26
Buy*	559	86.10p	Automatic Execution	16:29:24 - 02-Apr-26
Buy*	914	86.10p	Automatic Execution	16:29:24 - 02-Apr-26
Sell*	18	86.10p	Automatic Execution	16:29:24 - 02-Apr-26
Sell*	1,482	86.10p	Automatic Execution	16:29:24 - 02-Apr-26
Sell*	1	85.80p	SI Trade	16:29:15 - 02-Apr-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Apr 2026 (Wed)	87.80	87.80	85.60	86.50	400,425
31st Mar 2026 (Tue)	84.30	87.10	84.30	86.60	314,579
30th Mar 2026 (Mon)	90.30	90.30	82.70	83.90	358,207
27th Mar 2026 (Fri)	86.00	87.10	86.00	86.20	256,192
26th Mar 2026 (Thu)	89.80	89.80	87.70	87.80	189,492
25th Mar 2026 (Wed)	89.50	89.50	87.30	88.70	267,895
24th Mar 2026 (Tue)	83.90	86.60	83.90	85.50	379,704
23rd Mar 2026 (Mon)	86.60	87.80	84.80	86.80	339,165
20th Mar 2026 (Fri)	84.10	89.10	84.10	87.40	551,194
19th Mar 2026 (Thu)	89.10	89.10	87.30	88.10	305,511
18th Mar 2026 (Wed)	91.00	91.40	87.30	89.10	392,717
17th Mar 2026 (Tue)	89.30	91.90	89.30	90.30	661,934
16th Mar 2026 (Mon)	92.10	92.10	89.70	90.60	443,257
13th Mar 2026 (Fri)	89.30	93.60	89.30	92.00	201,078
12th Mar 2026 (Thu)	92.70	93.60	92.00	92.50	156,372
11th Mar 2026 (Wed)	97.80	97.80	93.10	93.40	200,540
10th Mar 2026 (Tue)	93.80	93.80	92.10	93.50	473,557
9th Mar 2026 (Mon)	92.00	92.10	89.80	90.70	642,582
6th Mar 2026 (Fri)	94.10	95.10	92.60	92.80	717,862
5th Mar 2026 (Thu)	94.80	95.80	93.90	93.90	245,510
4th Mar 2026 (Wed)	95.50	96.50	94.70	94.80	161,233
3rd Mar 2026 (Tue)	101.60	101.60	95.10	95.60	405,191
2nd Mar 2026 (Mon)	94.60	97.70	94.60	97.00	700,703

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
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
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 4:07 pm	RNS	Director Declaration
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,436.29

Change71.50