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	112.20p on 08-01-2026 at 08:50:06
Change	0.00p 0%
Buy	116.00p
Sell	111.40p

Last Trade:	Sell 1,835.00 at 112.00p
Day's Volume:	4,473
Last Close:	112.20p
Open:	112.20p
ISIN:	GB00BJTNFH41

Day's Range	112.20p - 112.20p
52wk Range:	83.00p - 113.20p
Market Capitalisation:	£627.59m
VWAP:	112.01618p
Shares in Issue:	559.36m

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*	1,835	112.00p	Ordinary	08:39:33 - 08-Jan-26
Sell*	100	112.00p	Ordinary	08:36:09 - 08-Jan-26
Sell*	38	112.00p	Ordinary	08:36:07 - 08-Jan-26
Buy*	1	115.193p	Suspected BUY Trade	08:34:03 - 08-Jan-26
Sell*	1	112.00p	Ordinary	08:31:16 - 08-Jan-26
Buy*	85	117.00p	SI Trade	08:11:12 - 08-Jan-26
Sell*	2	110.20p	SI Trade	08:11:12 - 08-Jan-26
Buy*	3	117.00p	SI Trade	08:11:12 - 08-Jan-26
Buy*	1	117.00p	SI Trade	08:11:12 - 08-Jan-26
Unknown*	0	117.00p	SI Trade	08:11:12 - 08-Jan-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	112.20	112.20	112.20	112.20	4,473
7th Jan 2026 (Wed)	111.00	112.20	110.80	112.20	149,329
6th Jan 2026 (Tue)	109.60	112.40	109.00	111.00	264,373
5th Jan 2026 (Mon)	109.20	110.00	108.20	109.20	402,503
2nd Jan 2026 (Fri)	112.60	112.80	107.80	109.20	161,579
1st Jan 2026 (Thu)	113.20	113.20	113.20	113.20	0
31st Dec 2025 (Wed)	113.20	113.20	113.20	113.20	53,231
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

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
31st Dec 2025 11:46 am	RNS	Total Voting Rights
31st Dec 2025 11:46 am	RNS	Total Voting Rights
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

See more Ao World regulatory news

FTSE 100 Latest

Value10,023.95

Change-24.26