Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ao World (AO.) Share Price

Price 102.80p on 29-05-2025 at 16:50:06
Change 0.20p 0.19%
Buy 103.00p
Sell 102.00p
Buy / Sell AO. Shares
Last Trade: Buy 363.00 at 102.80p
Day's Volume: 111,583
Last Close: 102.80p
Open: 103.00p
ISIN: GB00BJTNFH41
Day's Range 101.80p - 103.20p
52wk Range: 86.10p - 120.00p
Market Capitalisation: £596m
VWAP: 102.71064p
Shares in Issue: 580m

Ao World (AO.) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 363 102.80p SI Trade
16:35:17 - 29-May-25
Buy* 393 102.80p SI Trade
16:35:17 - 29-May-25
Buy* 4,108 102.80p SI Trade
16:35:17 - 29-May-25
Buy* 374 102.80p SI Trade
16:35:17 - 29-May-25
Buy* 57,034 102.80p Suspected BUY Trade
16:35:17 - 29-May-25
Buy* 95 103.00p Automatic Execution
16:29:41 - 29-May-25
Buy* 17 103.00p Automatic Execution
16:26:29 - 29-May-25
Buy* 105 103.00p Automatic Execution
16:22:42 - 29-May-25
Buy* 209 103.00p Automatic Execution
16:19:34 - 29-May-25
Buy* 331 103.00p Automatic Execution
16:19:34 - 29-May-25
See more Ao World trades

Ao World (AO.) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 100.20 104.60 100.20 102.60 89,022
27th May 2025 (Tue) 108.00 108.00 105.00 105.00 109,427
26th May 2025 (Mon) 104.60 104.60 104.60 104.60 0
23rd May 2025 (Fri) 104.60 105.00 103.00 104.60 318,392
22nd May 2025 (Thu) 100.60 105.40 100.60 104.40 473,256
21st May 2025 (Wed) 100.60 106.20 100.60 105.60 218,784
20th May 2025 (Tue) 104.40 105.40 102.40 105.40 374,843
19th May 2025 (Mon) 102.00 104.80 99.80 104.20 290,353
16th May 2025 (Fri) 101.80 101.80 98.70 99.70 224,730
15th May 2025 (Thu) 95.00 99.30 95.00 99.10 675,189
14th May 2025 (Wed) 99.20 99.20 94.50 95.00 415,455
13th May 2025 (Tue) 95.10 96.50 94.10 95.00 268,917
12th May 2025 (Mon) 101.80 101.80 95.80 96.20 332,796
9th May 2025 (Fri) 96.40 101.00 96.40 97.30 486,819
8th May 2025 (Thu) 102.00 102.00 98.90 101.20 336,941
7th May 2025 (Wed) 98.50 101.00 98.40 101.00 318,560
6th May 2025 (Tue) 100.00 100.00 97.60 99.00 448,941
5th May 2025 (Mon) 98.00 98.00 98.00 98.00 0
2nd May 2025 (Fri) 97.10 98.10 97.10 98.00 407,367
1st May 2025 (Thu) 98.00 98.40 96.80 97.30 306,483
30th Apr 2025 (Wed) 99.70 99.70 97.50 98.30 466,414
29th Apr 2025 (Tue) 98.30 98.50 97.40 97.80 159,199
See more Ao World price history

Ao World (AO.) Regulatory News

Date Source Headline
16th May 2025 2:18 pm RNS Director/PDMR Shareholding
16th May 2025 7:00 am RNS NOTICE OF FULL YEAR RESULTS
13th May 2025 3:20 pm RNS Director/PDMR Shareholding
7th May 2025 9:06 am RNS Director/PDMR Shareholding
17th Apr 2025 1:30 pm RNS Director/PDMR Shareholding
25th Mar 2025 2:09 pm RNS Holding(s) in Company
25th Mar 2025 7:00 am RNS Trading Statement
17th Jan 2025 10:25 am RNS Director/PDMR Shareholding
8th Jan 2025 11:34 am RNS Change of Adviser
12th Dec 2024 7:00 am RNS SCHEME OF ARRANGEMENT BECOMES EFFECTIVE
See more Ao World regulatory news

Ao World (AO.) Share News

LONDON BROKER RATINGS: Jefferies cuts BP and Ithaca Energy to 'hold'

19th May 2025 09:45

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

DIRECTOR DEALINGS: FBD Chief Commercial Officer sells stock

16th May 2025 21:51

(Alliance News) - The following is a round-up of share dealings by London-listed company directors and managers announced on Thursday and Friday and not separately reported by Alliance News: Read More

DIRECTOR DEALINGS: IAG execs sell GBP4 million in shares after results

15th May 2025 14:25

(Alliance News) - The following is a round-up of share dealings by London-listed company directors and managers announced this week and not separately reported by Alliance News: Read More

IN BRIEF: AO World CEO John Roberts sells 1 million shares

22nd Apr 2025 06:56

AO World PLC - Bolton, England-based online electrical goods retailer - Chief Executive Officer John Roberts sells 1.0 million shares at 94.17 pence, worth GBP941,700, on Wednesday last week. He retains 95.0 million shares, a 16.4% stake. Read More

AO World shares edge upwards as profit expected at top end of guidance

25th Mar 2025 10:39

(Alliance News) - AO World PLC on Tuesday said it has returned to being a "highly efficiency growth machine", as it said profits have increased faster than sales. Read More

See more Ao World news
FTSE 100 Latest
Value8,716.45
Change-9.56

Login to your account

Forgot Password?

Not Registered