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	89.60p on 05-06-2026 at 17:55:09
Change	-4.50p -4.78%
Buy	91.70p
Sell	89.70p

Last Trade:	Sell 159,838.00 at 89.60p
Day's Volume:	269,805
Last Close:	89.60p
Open:	94.70p
ISIN:	GB00BJTNFH41

Day's Range	89.60p - 94.80p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£497.82m
VWAP:	90.89975p
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*	159,838	89.60p	Uncrossing Trade	16:35:22 - 05-Jun-26
Buy*	512	90.70p	Automatic Execution	16:27:24 - 05-Jun-26
Buy*	442	90.70p	Automatic Execution	16:27:24 - 05-Jun-26
Sell*	7	90.40p	Automatic Execution	16:27:06 - 05-Jun-26
Sell*	47	90.50p	Automatic Execution	16:26:29 - 05-Jun-26
Sell*	1,090	90.7244p	Ordinary	16:23:57 - 05-Jun-26
Buy*	82	90.90p	Automatic Execution	16:23:29 - 05-Jun-26
Buy*	44	90.90p	Automatic Execution	16:23:29 - 05-Jun-26
Buy*	36	90.90p	Automatic Execution	16:23:29 - 05-Jun-26
Buy*	63	90.90p	Automatic Execution	16:23:29 - 05-Jun-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	94.70	94.80	89.60	89.60	269,805
4th Jun 2026 (Thu)	93.40	94.10	91.70	94.10	194,216
3rd Jun 2026 (Wed)	97.00	97.00	91.00	92.20	106,193
2nd Jun 2026 (Tue)	92.90	94.40	92.20	93.50	257,983
1st Jun 2026 (Mon)	93.00	94.70	91.70	91.90	330,642
29th May 2026 (Fri)	93.80	94.50	90.50	93.60	445,922
28th May 2026 (Thu)	93.80	93.80	90.20	91.90	328,353
27th May 2026 (Wed)	90.90	92.10	90.00	90.00	110,775
26th May 2026 (Tue)	87.00	91.40	87.00	90.90	438,860
25th May 2026 (Mon)	91.30	91.30	91.30	91.30	0
22nd May 2026 (Fri)	87.00	91.30	87.00	91.30	215,442
21st May 2026 (Thu)	90.40	90.40	87.20	88.50	131,945
20th May 2026 (Wed)	90.40	90.40	86.10	87.70	195,554
19th May 2026 (Tue)	90.00	90.00	87.00	87.60	204,808
18th May 2026 (Mon)	90.00	90.00	84.50	86.10	243,024
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
3rd Jun 2026 7:00 am	RNS-R	AO breaks Trustpilot review record
18th May 2026 7:00 am	RNS	Notice of Full Year Results
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

See more Ao World regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73