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	101.00p on 18-11-2025 at 19:25:11
Change	-1.20p -1.17%
Buy	101.60p
Sell	96.60p

Last Trade:	Sell 76,470.00 at 101.00p
Day's Volume:	249,192
Last Close:	101.00p
Open:	101.20p
ISIN:	GB00BJTNFH41

Day's Range	100.80p - 101.80p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£566.68m
VWAP:	101.26793p
Shares in Issue:	561.07m

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*	76,470	101.00p	Uncrossing Trade	16:35:16 - 18-Nov-25
Sell*	48	101.40p	Automatic Execution	16:27:03 - 18-Nov-25
Sell*	295	101.40p	Automatic Execution	16:27:03 - 18-Nov-25
Buy*	30	101.40p	Automatic Execution	16:27:03 - 18-Nov-25
Buy*	175	101.40p	Automatic Execution	16:26:13 - 18-Nov-25
Buy*	79	101.40p	Automatic Execution	16:26:13 - 18-Nov-25
Buy*	116	101.40p	Automatic Execution	16:26:13 - 18-Nov-25
Buy*	371	101.40p	Automatic Execution	16:26:13 - 18-Nov-25
Sell*	280	101.20p	Automatic Execution	16:25:26 - 18-Nov-25
Sell*	280	101.20p	Automatic Execution	16:25:26 - 18-Nov-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
31st Oct 2025 (Fri)	109.60	109.60	106.20	106.40	477,510
30th Oct 2025 (Thu)	112.00	112.00	105.80	106.00	360,701
29th Oct 2025 (Wed)	110.80	110.80	106.80	107.00	466,644
28th Oct 2025 (Tue)	111.20	111.20	105.60	105.80	635,007
27th Oct 2025 (Mon)	110.20	110.20	105.60	106.20	450,658
24th Oct 2025 (Fri)	103.60	106.00	103.60	105.40	470,523
23rd Oct 2025 (Thu)	101.60	104.20	101.60	103.40	334,740
22nd Oct 2025 (Wed)	100.80	102.20	100.20	101.60	308,541
21st Oct 2025 (Tue)	96.40	102.00	96.20	100.40	648,736
20th Oct 2025 (Mon)	94.20	97.00	93.60	96.10	344,257

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 7:00 am	RNS	Transaction in Own Shares
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13