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	109.40p on 22-12-2025 at 06:00:01
Change	0.00p 0%
Buy	111.00p
Sell	0.00p

Last Trade:	Buy 238,764.00 at 109.40p
Day's Volume:	0
Last Close:	109.40p
Open:	0.00p
ISIN:	GB00BJTNFH41

Day's Range	0.00p - 0.00p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£612.14m
VWAP:	0.00p
Shares in Issue:	559.54m

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*	238,764	109.40p	Suspected BUY Trade	16:35:18 - 19-Dec-25
Sell*	17	108.80p	Automatic Execution	16:29:56 - 19-Dec-25
Buy*	374	109.40p	Automatic Execution	16:25:32 - 19-Dec-25
Buy*	181	109.40p	Automatic Execution	16:25:32 - 19-Dec-25
Buy*	2,500	109.20p	Ordinary	16:25:11 - 19-Dec-25
Buy*	2,500	109.1657p	Ordinary	16:24:12 - 19-Dec-25
Sell*	1,800	108.80p	SI Trade	16:23:18 - 19-Dec-25
Sell*	2,348	109.00p	Automatic Execution	16:20:27 - 19-Dec-25
Sell*	384	109.00p	Automatic Execution	16:20:27 - 19-Dec-25
Sell*	685	109.00p	Automatic Execution	16:20:27 - 19-Dec-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Dec 2025 (Mon)	109.40	109.40	109.40	109.40	0
19th Dec 2025 (Fri)	109.60	110.00	108.60	109.40	347,852
18th Dec 2025 (Thu)	108.20	110.00	107.60	110.00	296,917
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
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

See more Ao World regulatory news

FTSE 100 Latest

Value9,897.42

Change0.00