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	85.50p on 25-03-2026 at 05:12:18
Change	0.00p 0%
Buy	86.80p
Sell	84.80p

Last Trade:	Sell 20,647.00 at 85.50p
Day's Volume:	0
Last Close:	85.50p
Open:	0.00p
ISIN:	GB00BJTNFH41

Day's Range	0.00p - 0.00p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£475.15m
VWAP:	0.00p
Shares in Issue:	555.73m

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*	20,647	85.50p	Ordinary	16:35:35 - 24-Mar-26
Sell*	876	85.50p	Automatic Execution	16:35:28 - 24-Mar-26
Sell*	9,299	85.50p	Automatic Execution	16:35:28 - 24-Mar-26
Sell*	153,127	85.50p	Uncrossing Trade	16:35:13 - 24-Mar-26
Sell*	612	85.00p	Automatic Execution	16:29:27 - 24-Mar-26
Sell*	14	85.00p	Automatic Execution	16:29:27 - 24-Mar-26
Buy*	948	85.90p	Automatic Execution	16:26:50 - 24-Mar-26
Buy*	152	85.90p	Automatic Execution	16:26:50 - 24-Mar-26
Buy*	231	85.90p	Automatic Execution	16:26:50 - 24-Mar-26
Sell*	255	85.80p	Automatic Execution	16:26:49 - 24-Mar-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Mar 2026 (Wed)	85.50	85.50	85.50	85.50	0
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
27th Feb 2026 (Fri)	99.00	100.00	98.70	98.70	369,561
26th Feb 2026 (Thu)	98.10	100.00	98.10	99.50	200,265
25th Feb 2026 (Wed)	96.10	99.60	96.10	99.10	129,373

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
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
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,965.16

Change71.01