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	98.70p on 27-02-2026 at 19:40:05
Change	-0.80p -0.8%
Buy	100.00p
Sell	99.00p

Last Trade:	Sell 2,640.00 at 98.70p
Day's Volume:	369,561
Last Close:	98.70p
Open:	99.00p
ISIN:	GB00BJTNFH41

Day's Range	98.70p - 100.00p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£549.56m
VWAP:	98.81386p
Shares in Issue:	556.79m

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*	2,640	98.70p	SI Trade	16:35:13 - 27-Feb-26
Sell*	5,396	98.70p	SI Trade	16:35:13 - 27-Feb-26
Sell*	3,648	98.70p	SI Trade	16:35:13 - 27-Feb-26
Sell*	8,762	98.70p	SI Trade	16:35:13 - 27-Feb-26
Sell*	1,662	98.70p	SI Trade	16:35:13 - 27-Feb-26
Sell*	35	98.70p	SI Trade	16:35:13 - 27-Feb-26
Sell*	4,838	98.70p	SI Trade	16:35:13 - 27-Feb-26
Sell*	7,595	98.70p	SI Trade	16:35:13 - 27-Feb-26
Sell*	276,914	98.70p	Uncrossing Trade	16:35:13 - 27-Feb-26
Sell*	1,896	99.00p	Automatic Execution	16:29:55 - 27-Feb-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Feb 2026 (Tue)	96.40	100.80	96.40	99.80	265,676
23rd Feb 2026 (Mon)	100.40	102.20	100.20	100.20	327,814
20th Feb 2026 (Fri)	99.00	100.60	97.40	100.40	310,802
19th Feb 2026 (Thu)	100.00	100.00	97.40	97.40	353,071
18th Feb 2026 (Wed)	102.00	102.00	98.50	99.30	543,709
17th Feb 2026 (Tue)	102.00	102.00	99.30	99.30	448,635
16th Feb 2026 (Mon)	101.40	102.20	101.00	102.00	334,447
13th Feb 2026 (Fri)	100.00	101.00	98.90	101.00	399,267
12th Feb 2026 (Thu)	99.50	101.20	99.10	100.00	585,433
11th Feb 2026 (Wed)	102.60	103.60	98.60	99.50	900,429
10th Feb 2026 (Tue)	104.00	104.00	102.20	102.60	600,039
9th Feb 2026 (Mon)	102.40	105.60	102.40	102.60	447,517
6th Feb 2026 (Fri)	108.00	108.00	102.80	102.80	363,237
5th Feb 2026 (Thu)	105.20	105.20	102.80	103.20	586,039
4th Feb 2026 (Wed)	102.40	105.60	102.40	105.40	240,257
3rd Feb 2026 (Tue)	109.00	109.20	104.80	104.80	439,654
2nd Feb 2026 (Mon)	104.60	109.40	104.60	109.20	235,662
30th Jan 2026 (Fri)	112.60	112.60	108.60	108.60	258,159
29th Jan 2026 (Thu)	112.00	112.00	108.00	109.00	314,767
28th Jan 2026 (Wed)	110.60	111.40	110.00	110.60	353,502

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
27th Feb 2026 1:49 pm	RNS	Total Voting Rights
27th Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85