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	94.80p on 28-08-2026 at 18:05:09
Change	1.20p 1.28%
Buy	96.40p
Sell	92.20p

Last Trade:	Buy 306,202.00 at 94.80p
Day's Volume:	1,573,705
Last Close:	94.80p
Open:	94.00p
ISIN:	GB00BJTNFH41

Day's Range	93.20p - 95.20p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£527.18m
VWAP:	93.99827p
Shares in Issue:	556.09m

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*	306,202	94.80p	Suspected BUY Trade	16:35:20 - 28-Aug-26
Buy*	29	94.60p	SI Trade	16:29:09 - 28-Aug-26
Sell*	2	94.50p	Automatic Execution	16:27:20 - 28-Aug-26
Sell*	543	94.60p	Automatic Execution	16:27:10 - 28-Aug-26
Sell*	3	94.60p	Automatic Execution	16:27:10 - 28-Aug-26
Sell*	2,349	94.60p	Automatic Execution	16:26:24 - 28-Aug-26
Sell*	65	94.70p	Automatic Execution	16:26:24 - 28-Aug-26
Buy*	109	94.60p	Automatic Execution	16:26:24 - 28-Aug-26
Buy*	88	94.60p	Automatic Execution	16:25:56 - 28-Aug-26
Sell*	418	94.50p	Automatic Execution	16:25:16 - 28-Aug-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	94.00	95.20	93.20	94.80	1,573,705
27th Aug 2026 (Thu)	96.40	96.40	92.60	93.60	397,566
26th Aug 2026 (Wed)	95.00	95.20	93.80	94.00	1,553,002
25th Aug 2026 (Tue)	94.50	94.80	93.60	93.80	609,283
24th Aug 2026 (Mon)	95.60	95.60	94.10	94.40	317,224
21st Aug 2026 (Fri)	94.20	96.10	94.20	95.40	303,297
20th Aug 2026 (Thu)	95.90	96.30	94.90	95.10	467,731
19th Aug 2026 (Wed)	94.40	96.10	93.20	95.90	446,968
18th Aug 2026 (Tue)	98.80	98.80	94.80	95.20	416,799
17th Aug 2026 (Mon)	100.00	100.00	94.40	94.40	585,865
14th Aug 2026 (Fri)	96.80	97.30	95.50	96.30	761,830
13th Aug 2026 (Thu)	100.00	100.00	95.50	96.80	391,195
12th Aug 2026 (Wed)	100.00	100.00	97.70	97.70	428,266
11th Aug 2026 (Tue)	95.80	98.60	95.80	98.40	692,564
10th Aug 2026 (Mon)	99.00	99.20	97.60	98.50	2,318,278
7th Aug 2026 (Fri)	98.00	99.00	97.00	98.60	501,586
6th Aug 2026 (Thu)	95.50	98.80	95.50	97.40	369,197
5th Aug 2026 (Wed)	97.00	98.60	97.00	97.90	388,402
4th Aug 2026 (Tue)	93.80	98.00	93.80	97.10	632,618
3rd Aug 2026 (Mon)	100.00	100.00	97.10	97.40	898,496
31st Jul 2026 (Fri)	98.20	99.40	97.20	97.30	538,399
30th Jul 2026 (Thu)	96.30	98.80	96.30	98.00	996,251
29th Jul 2026 (Wed)	97.50	98.00	96.40	97.00	880,635

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
28th Aug 2026 2:24 pm	RNS	Total Voting Rights
26th Aug 2026 7:00 am	RNS	Transaction in Own Shares
19th Aug 2026 7:00 am	RNS	Transaction in Own Shares
12th Aug 2026 12:20 pm	RNS	Director/PDMR Shareholding
12th Aug 2026 7:00 am	RNS	Transaction in Own Shares
5th Aug 2026 7:00 am	RNS	Transaction in Own Shares
31st Jul 2026 2:36 pm	RNS	Total Voting Rights
29th Jul 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jul 2026 7:00 am	RNS	Transaction in Own Shares
15th Jul 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72