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	107.00p on 03-12-2025 at 08:31:10
Change	0.00p 0%
Buy	108.40p
Sell	104.00p

Last Trade:	Sell 24.00 at 105.461p
Day's Volume:	4,293
Last Close:	107.00p
Open:	107.00p
ISIN:	GB00BJTNFH41

Day's Range	0.00p - 0.00p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£599.49m
VWAP:	107.03105p
Shares in Issue:	560.27m

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*	24	105.461p	Negotiated Trade	08:31:10 - 03-Dec-25
Buy*	1,623	106.5146p	Ordinary	08:22:14 - 03-Dec-25
Buy*	586	107.3855p	Ordinary	08:03:31 - 03-Dec-25
Unknown*	0	109.40p	SI Trade	08:01:24 - 03-Dec-25
Buy*	700	107.941p	Ordinary	08:01:24 - 03-Dec-25
Buy*	1,360	107.054p	Suspected BUY Trade	08:00:44 - 03-Dec-25
Buy*	1,681	107.00p	SI Trade	16:35:10 - 02-Dec-25
Sell*	1,724	107.00p	Automatic Execution	16:35:10 - 02-Dec-25
Sell*	162,361	107.00p	Uncrossing Trade	16:35:10 - 02-Dec-25
Buy*	873	106.80p	Automatic Execution	16:29:58 - 02-Dec-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Dec 2025 (Wed)	107.00	107.00	107.00	107.00	4,293
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
21st Nov 2025 (Fri)	98.40	100.00	98.30	99.10	276,943
20th Nov 2025 (Thu)	102.00	102.00	99.80	99.90	240,533
19th Nov 2025 (Wed)	96.20	102.20	96.20	101.00	331,489
18th Nov 2025 (Tue)	101.20	101.80	100.80	101.00	249,192
17th Nov 2025 (Mon)	103.20	104.20	102.20	102.20	318,147
14th Nov 2025 (Fri)	103.00	103.60	101.60	103.40	354,940
13th Nov 2025 (Thu)	100.40	105.40	100.40	103.60	258,334
12th Nov 2025 (Wed)	105.60	106.40	105.00	105.00	423,087
11th Nov 2025 (Tue)	104.00	106.00	104.00	106.00	399,640
10th Nov 2025 (Mon)	102.80	105.80	102.80	104.40	303,148
7th Nov 2025 (Fri)	105.20	105.40	103.20	103.20	273,924
6th Nov 2025 (Thu)	103.60	105.60	103.60	104.80	361,228
5th Nov 2025 (Wed)	106.00	106.00	101.20	103.60	310,040
4th Nov 2025 (Tue)	107.40	107.40	101.20	102.00	369,249
3rd Nov 2025 (Mon)	109.60	109.60	105.20	106.00	381,300

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 10:37 am	RNS	Total Voting Rights
27th Nov 2025 10:12 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	Transaction in Own Shares
25th Nov 2025 7:00 am	RNS	INTERIM RESULTS
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,693.42

Change-8.38