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	102.80p on 29-05-2025 at 16:50:06
Change	0.20p 0.19%
Buy	103.00p
Sell	102.00p
Buy / Sell AO. Shares

Last Trade:	Buy 363.00 at 102.80p
Day's Volume:	111,583
Last Close:	102.80p
Open:	103.00p
ISIN:	GB00BJTNFH41

Day's Range	101.80p - 103.20p
52wk Range:	86.10p - 120.00p
Market Capitalisation:	£596m
VWAP:	102.71064p
Shares in Issue:	580m

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*	363	102.80p	SI Trade	16:35:17 - 29-May-25
Buy*	393	102.80p	SI Trade	16:35:17 - 29-May-25
Buy*	4,108	102.80p	SI Trade	16:35:17 - 29-May-25
Buy*	374	102.80p	SI Trade	16:35:17 - 29-May-25
Buy*	57,034	102.80p	Suspected BUY Trade	16:35:17 - 29-May-25
Buy*	95	103.00p	Automatic Execution	16:29:41 - 29-May-25
Buy*	17	103.00p	Automatic Execution	16:26:29 - 29-May-25
Buy*	105	103.00p	Automatic Execution	16:22:42 - 29-May-25
Buy*	209	103.00p	Automatic Execution	16:19:34 - 29-May-25
Buy*	331	103.00p	Automatic Execution	16:19:34 - 29-May-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	100.20	104.60	100.20	102.60	89,022
27th May 2025 (Tue)	108.00	108.00	105.00	105.00	109,427
26th May 2025 (Mon)	104.60	104.60	104.60	104.60	0
23rd May 2025 (Fri)	104.60	105.00	103.00	104.60	318,392
22nd May 2025 (Thu)	100.60	105.40	100.60	104.40	473,256
21st May 2025 (Wed)	100.60	106.20	100.60	105.60	218,784
20th May 2025 (Tue)	104.40	105.40	102.40	105.40	374,843
19th May 2025 (Mon)	102.00	104.80	99.80	104.20	290,353
16th May 2025 (Fri)	101.80	101.80	98.70	99.70	224,730
15th May 2025 (Thu)	95.00	99.30	95.00	99.10	675,189
14th May 2025 (Wed)	99.20	99.20	94.50	95.00	415,455
13th May 2025 (Tue)	95.10	96.50	94.10	95.00	268,917
12th May 2025 (Mon)	101.80	101.80	95.80	96.20	332,796
9th May 2025 (Fri)	96.40	101.00	96.40	97.30	486,819
8th May 2025 (Thu)	102.00	102.00	98.90	101.20	336,941
7th May 2025 (Wed)	98.50	101.00	98.40	101.00	318,560
6th May 2025 (Tue)	100.00	100.00	97.60	99.00	448,941
5th May 2025 (Mon)	98.00	98.00	98.00	98.00	0
2nd May 2025 (Fri)	97.10	98.10	97.10	98.00	407,367
1st May 2025 (Thu)	98.00	98.40	96.80	97.30	306,483
30th Apr 2025 (Wed)	99.70	99.70	97.50	98.30	466,414
29th Apr 2025 (Tue)	98.30	98.50	97.40	97.80	159,199

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
16th May 2025 2:18 pm	RNS	Director/PDMR Shareholding
16th May 2025 7:00 am	RNS	NOTICE OF FULL YEAR RESULTS
13th May 2025 3:20 pm	RNS	Director/PDMR Shareholding
7th May 2025 9:06 am	RNS	Director/PDMR Shareholding
17th Apr 2025 1:30 pm	RNS	Director/PDMR Shareholding
25th Mar 2025 2:09 pm	RNS	Holding(s) in Company
25th Mar 2025 7:00 am	RNS	Trading Statement
17th Jan 2025 10:25 am	RNS	Director/PDMR Shareholding
8th Jan 2025 11:34 am	RNS	Change of Adviser
12th Dec 2024 7:00 am	RNS	SCHEME OF ARRANGEMENT BECOMES EFFECTIVE

See more Ao World regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56