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	110.40p on 29-01-2026 at 09:30:14
Change	-0.20p -0.18%
Buy	111.00p
Sell	110.40p

Last Trade:	Sell 1.00 at 110.40p
Day's Volume:	9,375
Last Close:	110.60p
Open:	112.00p
ISIN:	GB00BJTNFH41

Day's Range	110.20p - 112.00p
52wk Range:	83.00p - 116.80p
Market Capitalisation:	£616.61m
VWAP:	110.78811p
Shares in Issue:	558.52m

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	110.40p	Automatic Execution	09:17:34 - 29-Jan-26
Sell*	4	110.40p	Automatic Execution	09:17:04 - 29-Jan-26
Sell*	11	110.20p	Automatic Execution	09:15:53 - 29-Jan-26
Sell*	5,000	110.446p	SI Trade	09:11:28 - 29-Jan-26
Buy*	3	110.60p	Automatic Execution	08:51:29 - 29-Jan-26
Sell*	135	110.20p	Automatic Execution	08:50:30 - 29-Jan-26
Sell*	4	110.2003p	Ordinary	08:50:27 - 29-Jan-26
Sell*	303	110.80p	Automatic Execution	08:47:30 - 29-Jan-26
Sell*	63	110.80p	Automatic Execution	08:47:30 - 29-Jan-26
Sell*	66	110.80p	Automatic Execution	08:47:30 - 29-Jan-26

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jan 2026 (Thu)	112.00	112.00	110.20	110.60	9,375
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
16th Jan 2026 (Fri)	108.20	109.00	105.00	107.80	232,378
15th Jan 2026 (Thu)	110.80	111.20	107.40	108.00	2,864,501
14th Jan 2026 (Wed)	110.00	112.00	108.80	111.40	336,347
13th Jan 2026 (Tue)	116.80	116.80	108.80	110.40	335,409
12th Jan 2026 (Mon)	110.60	111.40	110.20	111.40	247,361
9th Jan 2026 (Fri)	108.00	112.60	108.00	111.60	134,087
8th Jan 2026 (Thu)	111.40	112.00	110.60	111.60	177,105
7th Jan 2026 (Wed)	111.00	112.20	110.80	112.20	149,329
6th Jan 2026 (Tue)	109.60	112.40	109.00	111.00	264,373
5th Jan 2026 (Mon)	109.20	110.00	108.20	109.20	402,503
2nd Jan 2026 (Fri)	112.60	112.80	107.80	109.20	161,579
1st Jan 2026 (Thu)	113.20	113.20	113.20	113.20	0
31st Dec 2025 (Wed)	113.20	113.20	113.20	113.20	53,231
30th Dec 2025 (Tue)	111.00	112.40	111.00	112.00	195,650
29th Dec 2025 (Mon)	110.80	111.00	109.20	111.00	236,410

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
27th Jan 2026 4:37 pm	RNS	Director/PDMR Shareholding
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 8:56 am	RNS	Director/PDMR Shareholding
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS-R	musicMagpie launches UK-wide Timpson partnership
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 4:35 pm	RNS	Holding(s) in Company

See more Ao World regulatory news

FTSE 100 Latest

Value10,204.52

Change50.09