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	112.00p on 30-12-2025 at 19:20:05
Change	1.00p 0.9%
Buy	112.80p
Sell	110.60p

Last Trade:	Buy 38,180.00 at 112.00p
Day's Volume:	195,650
Last Close:	112.00p
Open:	111.00p
ISIN:	GB00BJTNFH41

Day's Range	111.00p - 112.40p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£626.62m
VWAP:	111.82523p
Shares in Issue:	559.48m

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*	38,180	112.00p	Suspected BUY Trade	16:35:19 - 30-Dec-25
Buy*	74	111.80p	SI Trade	16:29:54 - 30-Dec-25
Buy*	232	112.40p	Automatic Execution	16:26:55 - 30-Dec-25
Sell*	11,485	112.00p	Ordinary	16:25:53 - 30-Dec-25
Buy*	229	112.40p	Automatic Execution	16:25:47 - 30-Dec-25
Buy*	48	112.40p	SI Trade	16:23:16 - 30-Dec-25
Sell*	46	112.00p	SI Trade	16:23:16 - 30-Dec-25
Buy*	133	112.40p	Automatic Execution	16:16:58 - 30-Dec-25
Sell*	1,386	112.1054p	Ordinary	16:16:50 - 30-Dec-25
Buy*	125	112.40p	Automatic Execution	16:05:37 - 30-Dec-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Dec 2025 (Tue)	111.00	112.40	111.00	112.00	195,650
29th Dec 2025 (Mon)	110.80	111.00	109.20	111.00	236,410
26th Dec 2025 (Fri)	109.60	109.60	109.60	109.60	0
25th Dec 2025 (Thu)	109.60	109.60	109.60	109.60	0
24th Dec 2025 (Wed)	110.00	110.40	109.00	109.60	108,269
23rd Dec 2025 (Tue)	111.00	111.00	109.20	109.20	125,066
22nd Dec 2025 (Mon)	108.80	109.80	108.60	109.60	211,892
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
30th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
29th Dec 2025 7:00 am	RNS	Transaction in Own Shares
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,940.71

Change74.18