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	88.50p on 27-08-2025 at 09:15:11
Change	0.20p 0.23%
Buy	88.90p
Sell	88.50p

Last Trade:	Sell 523.00 at 88.548p
Day's Volume:	42,364
Last Close:	88.30p
Open:	89.60p
ISIN:	GB00BJTNFH41

Day's Range	88.50p - 89.60p
52wk Range:	86.00p - 115.20p
Market Capitalisation:	£503.69m
VWAP:	88.96745p
Shares in Issue:	569.14m

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*	523	88.548p	Ordinary	10:10:32 - 27-Aug-25
Sell*	84	88.50p	Automatic Execution	09:43:47 - 27-Aug-25
Buy*	84	88.90p	Automatic Execution	09:42:18 - 27-Aug-25
Buy*	84	88.90p	Automatic Execution	09:42:18 - 27-Aug-25
Buy*	312	88.90p	Automatic Execution	09:42:18 - 27-Aug-25
Buy*	8	89.10p	SI Trade	09:42:15 - 27-Aug-25
Sell*	84	88.50p	Automatic Execution	09:42:15 - 27-Aug-25
Sell*	84	88.70p	Automatic Execution	09:42:15 - 27-Aug-25
Sell*	84	88.70p	Automatic Execution	09:42:15 - 27-Aug-25
Buy*	136	88.90p	Automatic Execution	09:42:15 - 27-Aug-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Aug 2025 (Tue)	88.00	90.70	88.00	88.30	422,929
25th Aug 2025 (Mon)	90.40	90.40	90.40	90.40	0
22nd Aug 2025 (Fri)	92.70	92.70	89.60	90.40	250,212
21st Aug 2025 (Thu)	90.00	92.00	89.70	91.40	278,724
20th Aug 2025 (Wed)	89.00	89.70	88.00	89.30	254,960
19th Aug 2025 (Tue)	89.10	89.60	88.30	89.40	169,670
18th Aug 2025 (Mon)	89.00	90.40	87.50	89.10	389,600
15th Aug 2025 (Fri)	88.80	90.50	88.80	89.50	389,199
14th Aug 2025 (Thu)	90.00	90.60	87.70	88.10	186,913
13th Aug 2025 (Wed)	89.10	90.50	89.00	90.00	298,954
12th Aug 2025 (Tue)	90.00	90.80	88.60	89.50	272,980
11th Aug 2025 (Mon)	89.00	89.80	88.80	89.20	327,067
8th Aug 2025 (Fri)	88.10	89.30	88.00	89.30	173,043
7th Aug 2025 (Thu)	86.00	89.10	86.00	89.10	246,306
6th Aug 2025 (Wed)	89.10	89.10	87.00	88.00	380,301
5th Aug 2025 (Tue)	91.00	91.00	89.20	89.20	133,450
4th Aug 2025 (Mon)	89.00	92.40	89.00	90.50	282,118
1st Aug 2025 (Fri)	92.10	92.10	90.20	91.60	196,612
31st Jul 2025 (Thu)	93.80	93.80	92.60	93.10	271,707
30th Jul 2025 (Wed)	92.20	92.50	90.40	92.50	189,645
29th Jul 2025 (Tue)	93.30	94.50	90.90	92.00	292,204
28th Jul 2025 (Mon)	94.10	94.10	92.90	93.30	480,720

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
12th Aug 2025 7:00 am	RNS	Directorate Change
4th Jul 2025 2:35 pm	RNS	Director/PDMR Shareholding
3rd Jul 2025 10:28 am	RNS	Notice of AGM
2nd Jul 2025 4:49 pm	RNS	EBT Market Purchase Programme
2nd Jul 2025 9:30 am	RNS	Director/PDMR Shareholding
19th Jun 2025 4:54 pm	RNS	Holding(s) in Company
18th Jun 2025 7:01 am	RNS	NOTICE OF INVESTOR PRESENTATION
18th Jun 2025 7:00 am	RNS	FINAL RESULTS FOR THE YEAR ENDED 31 MARCH 2025
30th May 2025 6:19 pm	RNS	Rule 19.6(b)
16th May 2025 2:18 pm	RNS	Director/PDMR Shareholding

See more Ao World regulatory news

FTSE 100 Latest

Value9,272.75

Change6.95