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	91.00p on 08-04-2026 at 18:50:05
Change	4.30p 4.96%
Buy	90.80p
Sell	90.20p

Last Trade:	Buy 74.00 at 90.50p
Day's Volume:	397,041
Last Close:	91.00p
Open:	89.20p
ISIN:	GB00BJTNFH41

Day's Range	89.20p - 92.30p
52wk Range:	82.70p - 116.80p
Market Capitalisation:	£505.59m
VWAP:	90.78656p
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
Buy*	74	90.50p	Automatic Execution	16:29:04 - 08-Apr-26
Buy*	142	90.40p	Automatic Execution	16:29:03 - 08-Apr-26
Buy*	13	90.40p	Automatic Execution	16:29:03 - 08-Apr-26
Buy*	18	90.40p	Automatic Execution	16:29:03 - 08-Apr-26
Buy*	102	90.00p	Automatic Execution	16:28:39 - 08-Apr-26
Buy*	271	90.00p	Automatic Execution	16:28:39 - 08-Apr-26
Buy*	940	90.10p	Automatic Execution	16:28:18 - 08-Apr-26
Sell*	1	90.10p	Automatic Execution	16:21:09 - 08-Apr-26
Sell*	555	90.097p	Ordinary	16:16:20 - 08-Apr-26
Sell*	4	90.00p	Automatic Execution	16:11:05 - 08-Apr-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	89.20	92.30	89.20	91.00	397,041
7th Apr 2026 (Tue)	86.10	86.90	85.50	86.70	315,395
6th Apr 2026 (Mon)	85.80	85.80	85.80	85.80	0
3rd Apr 2026 (Fri)	85.80	85.80	85.80	85.80	0
2nd Apr 2026 (Thu)	85.20	86.20	84.90	85.80	304,006
1st Apr 2026 (Wed)	87.80	87.80	85.60	86.50	400,425
31st Mar 2026 (Tue)	84.30	87.10	84.30	86.60	314,579
30th Mar 2026 (Mon)	90.30	90.30	82.70	83.90	358,207
27th Mar 2026 (Fri)	86.00	87.10	86.00	86.20	256,192
26th Mar 2026 (Thu)	89.80	89.80	87.70	87.80	189,492
25th Mar 2026 (Wed)	89.50	89.50	87.30	88.70	267,895
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
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
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

See more Ao World regulatory news

FTSE 100 Latest

Value10,608.88

Change260.09