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	109.60p on 24-12-2025 at 19:35:08
Change	0.40p 0.37%
Buy	110.20p
Sell	109.60p

Last Trade:	Sell 53,207.00 at 109.60p
Day's Volume:	108,269
Last Close:	109.60p
Open:	110.00p
ISIN:	GB00BJTNFH41

Day's Range	109.00p - 110.40p
52wk Range:	83.00p - 112.60p
Market Capitalisation:	£613.20m
VWAP:	109.84298p
Shares in Issue:	559.49m

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*	53,207	109.60p	Uncrossing Trade	12:35:10 - 24-Dec-25
Sell*	45	109.80p	Automatic Execution	12:25:29 - 24-Dec-25
Sell*	2,439	109.80p	Automatic Execution	12:25:29 - 24-Dec-25
Sell*	41	109.925p	Negotiated Trade	12:20:19 - 24-Dec-25
Sell*	9,096	110.001p	SI Trade	12:10:20 - 24-Dec-25
Buy*	25,516	110.40p	Ordinary	11:23:21 - 24-Dec-25
Buy*	123	110.40p	Automatic Execution	11:23:00 - 24-Dec-25
Buy*	368	110.40p	Automatic Execution	11:23:00 - 24-Dec-25
Buy*	1,105	110.20p	Automatic Execution	11:23:00 - 24-Dec-25
Buy*	1,515	110.20p	Automatic Execution	11:23:00 - 24-Dec-25

See more Ao World trades

Ao World (AO.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	110.00	110.40	109.00	109.60	108,269
23rd Dec 2025 (Tue)	111.00	111.00	109.20	109.20	125,066
22nd Dec 2025 (Mon)	108.80	109.80	108.60	109.60	211,892
19th Dec 2025 (Fri)	109.60	110.00	108.60	109.40	347,852
18th Dec 2025 (Thu)	108.20	110.00	107.60	110.00	296,917
17th Dec 2025 (Wed)	109.20	109.60	106.40	107.20	363,087
16th Dec 2025 (Tue)	107.80	108.00	107.20	108.00	307,063
15th Dec 2025 (Mon)	107.00	109.40	107.00	107.60	115,162
12th Dec 2025 (Fri)	108.40	109.00	106.20	106.80	437,753
11th Dec 2025 (Thu)	106.60	108.40	106.60	108.00	307,077
10th Dec 2025 (Wed)	108.00	109.00	106.40	107.20	264,102
9th Dec 2025 (Tue)	108.40	108.40	106.60	107.00	570,693
8th Dec 2025 (Mon)	109.80	109.80	108.20	108.40	230,018
5th Dec 2025 (Fri)	109.00	109.40	108.20	109.20	283,468
4th Dec 2025 (Thu)	109.00	109.00	107.60	108.20	338,217
3rd Dec 2025 (Wed)	107.20	109.40	106.80	109.40	360,332
2nd Dec 2025 (Tue)	112.60	112.60	106.00	107.00	453,673
1st Dec 2025 (Mon)	108.20	109.60	106.40	107.60	603,503
28th Nov 2025 (Fri)	106.60	111.60	106.40	109.80	807,200
27th Nov 2025 (Thu)	104.60	106.60	104.00	106.60	188,000
26th Nov 2025 (Wed)	101.40	104.40	101.20	104.40	576,989
25th Nov 2025 (Tue)	104.00	111.00	100.20	100.80	1,375,018

See more Ao World price history

Date	Source	Headline
Ao World (AO.) Regulatory News
24th Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
23rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
22nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
19th Dec 2025 7:00 am	RNS	Transaction in Own Shares
18th Dec 2025 7:00 am	RNS	Transaction in Own Shares
17th Dec 2025 7:00 am	RNS	Transaction in Own Shares
16th Dec 2025 7:00 am	RNS	Transaction in Own Shares

See more Ao World regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54