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	107.20p on 17-12-2025 at 19:25:08
Change	-0.80p -0.74%
Buy	107.00p
Sell	106.00p

Last Trade:	Buy 160,843.00 at 107.20p
Day's Volume:	363,087
Last Close:	107.20p
Open:	109.20p
ISIN:	GB00BJTNFH41

Day's Range	106.40p - 109.60p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£599.95m
VWAP:	108.08251p
Shares in Issue:	559.65m

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*	160,843	107.20p	Suspected BUY Trade	16:35:01 - 17-Dec-25
Buy*	50	106.922p	Ordinary	16:10:33 - 17-Dec-25
Sell*	316	106.60p	Automatic Execution	16:08:00 - 17-Dec-25
Sell*	422	106.60p	Automatic Execution	16:07:19 - 17-Dec-25
Sell*	478	106.60p	Automatic Execution	16:07:19 - 17-Dec-25
Sell*	414	106.60p	Automatic Execution	16:07:19 - 17-Dec-25
Sell*	1,400	106.80p	Automatic Execution	16:01:03 - 17-Dec-25
Sell*	2,100	106.80p	Automatic Execution	16:01:03 - 17-Dec-25
Buy*	232	106.80p	Automatic Execution	16:01:03 - 17-Dec-25
Buy*	259	106.80p	Automatic Execution	16:01:03 - 17-Dec-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	109.20	109.60	106.40	107.20	363,087
16th Dec 2025 (Tue)	107.80	108.00	107.20	108.00	307,063
15th Dec 2025 (Mon)	107.00	109.40	107.00	107.60	115,162
12th Dec 2025 (Fri)	108.40	109.00	106.20	106.80	437,753
11th Dec 2025 (Thu)	106.60	108.40	106.60	108.00	307,077
10th Dec 2025 (Wed)	108.00	109.00	106.40	107.20	264,102
9th Dec 2025 (Tue)	108.40	108.40	106.60	107.00	570,693
8th Dec 2025 (Mon)	109.80	109.80	108.20	108.40	230,018
5th Dec 2025 (Fri)	109.00	109.40	108.20	109.20	283,468
4th Dec 2025 (Thu)	109.00	109.00	107.60	108.20	338,217
3rd Dec 2025 (Wed)	107.20	109.40	106.80	109.40	360,332
2nd Dec 2025 (Tue)	112.60	112.60	106.00	107.00	453,673
1st Dec 2025 (Mon)	108.20	109.60	106.40	107.60	603,503
28th Nov 2025 (Fri)	106.60	111.60	106.40	109.80	807,200
27th Nov 2025 (Thu)	104.60	106.60	104.00	106.60	188,000
26th Nov 2025 (Wed)	101.40	104.40	101.20	104.40	576,989
25th Nov 2025 (Tue)	104.00	111.00	100.20	100.80	1,375,018
24th Nov 2025 (Mon)	100.80	100.80	99.00	99.30	723,388
21st Nov 2025 (Fri)	98.40	100.00	98.30	99.10	276,943
20th Nov 2025 (Thu)	102.00	102.00	99.80	99.90	240,533
19th Nov 2025 (Wed)	96.20	102.20	96.20	101.00	331,489
18th Nov 2025 (Tue)	101.20	101.80	100.80	101.00	249,192
17th Nov 2025 (Mon)	103.20	104.20	102.20	102.20	318,147

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares
15th Dec 2025 7:00 am	RNS	Transaction in Own Shares
12th Dec 2025 7:10 am	RNS	Offer Update
12th Dec 2025 7:00 am	RNS	Transaction in Own Shares
11th Dec 2025 7:00 am	RNS	Transaction in Own Shares
10th Dec 2025 7:00 am	RNS	Transaction in Own Shares
9th Dec 2025 7:00 am	RNS	Transaction in Own Shares
8th Dec 2025 7:00 am	RNS	Transaction in Own Shares
5th Dec 2025 11:35 am	RNS	Holding(s) in Company
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,774.32

Change89.53