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	84.50p on 30-03-2026 at 12:50:08
Change	-1.70p -1.97%
Buy	84.60p
Sell	84.20p

Last Trade:	Buy 3.00 at 84.5995p
Day's Volume:	76,477
Last Close:	86.20p
Open:	90.30p
ISIN:	GB00BJTNFH41

Day's Range	83.90p - 90.30p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£469.48m
VWAP:	85.12895p
Shares in Issue:	555.60m

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*	3	84.5995p	Ordinary	13:42:20 - 30-Mar-26
Buy*	304	84.50p	Automatic Execution	13:33:17 - 30-Mar-26
Buy*	14	84.50p	Automatic Execution	13:32:42 - 30-Mar-26
Buy*	352	84.40p	Automatic Execution	13:32:42 - 30-Mar-26
Buy*	37	84.40p	Automatic Execution	13:32:42 - 30-Mar-26
Sell*	996	84.10p	Automatic Execution	13:27:35 - 30-Mar-26
Sell*	477	84.10p	Automatic Execution	13:27:35 - 30-Mar-26
Sell*	730	84.50p	Automatic Execution	13:24:50 - 30-Mar-26
Buy*	39	84.90p	SI Trade	13:18:55 - 30-Mar-26
Buy*	160	84.90p	SI Trade	13:15:45 - 30-Mar-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	86.00	87.10	86.00	86.20	256,192
26th Mar 2026 (Thu)	89.80	89.80	87.70	87.80	189,492
25th Mar 2026 (Wed)	89.50	89.50	87.30	88.70	267,895
24th Mar 2026 (Tue)	83.90	86.60	83.90	85.50	379,704
23rd Mar 2026 (Mon)	86.60	87.80	84.80	86.80	339,165
20th Mar 2026 (Fri)	84.10	89.10	84.10	87.40	551,194
19th Mar 2026 (Thu)	89.10	89.10	87.30	88.10	305,511
18th Mar 2026 (Wed)	91.00	91.40	87.30	89.10	392,717
17th Mar 2026 (Tue)	89.30	91.90	89.30	90.30	661,934
16th Mar 2026 (Mon)	92.10	92.10	89.70	90.60	443,257
13th Mar 2026 (Fri)	89.30	93.60	89.30	92.00	201,078
12th Mar 2026 (Thu)	92.70	93.60	92.00	92.50	156,372
11th Mar 2026 (Wed)	97.80	97.80	93.10	93.40	200,540
10th Mar 2026 (Tue)	93.80	93.80	92.10	93.50	473,557
9th Mar 2026 (Mon)	92.00	92.10	89.80	90.70	642,582
6th Mar 2026 (Fri)	94.10	95.10	92.60	92.80	717,862
5th Mar 2026 (Thu)	94.80	95.80	93.90	93.90	245,510
4th Mar 2026 (Wed)	95.50	96.50	94.70	94.80	161,233
3rd Mar 2026 (Tue)	101.60	101.60	95.10	95.60	405,191
2nd Mar 2026 (Mon)	94.60	97.70	94.60	97.00	700,703

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
25th Mar 2026 7:00 am	RNS	Transaction in Own Shares, Share Buyback Complete
23rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
10th Mar 2026 7:00 am	RNS	Transaction in Own Shares
9th Mar 2026 7:00 am	RNS	Transaction in Own Shares
6th Mar 2026 4:07 pm	RNS	Director Declaration
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,074.54

Change107.19