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	99.90p on 18-02-2026 at 15:00:09
Change	0.60p 0.6%
Buy	99.80p
Sell	98.80p

Last Trade:	Sell 1,576.00 at 99.203p
Day's Volume:	307,221
Last Close:	99.30p
Open:	102.00p
ISIN:	GB00BJTNFH41

Day's Range	99.90p - 102.00p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£556.72m
VWAP:	99.45702p
Shares in Issue:	557.28m

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*	1,576	99.203p	Negotiated Trade	14:42:03 - 18-Feb-26
Buy*	410	99.90p	Automatic Execution	14:30:37 - 18-Feb-26
Sell*	10	98.80p	SI Trade	14:28:30 - 18-Feb-26
Buy*	728	99.90p	SI Trade	14:11:03 - 18-Feb-26
Buy*	2,726	99.371p	Suspected BUY Trade	14:10:46 - 18-Feb-26
Buy*	743	99.90p	SI Trade	13:59:02 - 18-Feb-26
Buy*	780	99.90p	SI Trade	13:40:20 - 18-Feb-26
Buy*	845	99.90p	SI Trade	12:58:18 - 18-Feb-26
Buy*	50,000	99.35p	Ordinary	12:45:38 - 18-Feb-26
Sell*	4	98.80p	SI Trade	12:38:16 - 18-Feb-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	102.00	102.00	99.90	99.30	307,221
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
27th Jan 2026 (Tue)	110.20	111.40	110.20	111.40	130,557
26th Jan 2026 (Mon)	109.00	110.80	108.60	110.60	622,455
23rd Jan 2026 (Fri)	108.20	110.00	107.40	108.80	3,001,492
22nd Jan 2026 (Thu)	105.00	109.40	105.00	108.60	307,170
21st Jan 2026 (Wed)	107.00	108.40	105.60	106.00	292,622
20th Jan 2026 (Tue)	106.00	106.80	104.80	106.80	515,700
19th Jan 2026 (Mon)	107.00	107.40	106.00	106.00	191,984

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value10,710.04

Change153.87