Shares Magazine
230.00p+1.50 (+0.66%)02 May 2025, 16:35
Avi Global Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 226.50p | 231.00p | 226.50p | 230.00p | 550,209 |
| May 1, 2025 | 227.00p | 230.00p | 226.70p | 228.50p | 312,000 |
| Apr 30, 2025 | 225.00p | 228.06p | 224.00p | 226.50p | 1,618,008 |
| Apr 29, 2025 | 226.50p | 227.50p | 224.00p | 225.50p | 877,069 |
| Apr 28, 2025 | 224.50p | 227.00p | 222.18p | 225.00p | 425,849 |
| Apr 25, 2025 | 224.00p | 224.50p | 221.50p | 223.00p | 1,124,335 |
| Apr 24, 2025 | 220.50p | 224.50p | 220.50p | 221.50p | 720,819 |
| Apr 23, 2025 | 221.50p | 223.00p | 218.58p | 222.00p | 886,920 |
| Apr 22, 2025 | 214.00p | 218.50p | 214.00p | 217.50p | 944,585 |
| Apr 17, 2025 | 216.50p | 219.00p | 214.50p | 217.50p | 633,511 |
| Apr 16, 2025 | 215.00p | 218.38p | 215.00p | 217.00p | 534,511 |
| Apr 15, 2025 | 217.00p | 218.85p | 215.50p | 218.50p | 478,404 |
| Apr 14, 2025 | 213.00p | 217.99p | 213.00p | 217.50p | 670,520 |
| Apr 11, 2025 | 213.00p | 214.50p | 210.66p | 213.00p | 491,440 |
| Apr 10, 2025 | 214.50p | 222.50p | 212.50p | 213.00p | 1,477,483 |
| Apr 9, 2025 | 206.00p | 207.72p | 201.43p | 206.00p | 846,916 |
| Apr 8, 2025 | 206.50p | 213.00p | 206.21p | 209.50p | 1,377,275 |
| Apr 7, 2025 | 206.00p | 211.68p | 193.40p | 202.00p | 2,214,513 |
| Apr 4, 2025 | 220.00p | 221.00p | 208.50p | 211.50p | 2,572,006 |
| Apr 3, 2025 | 225.00p | 227.50p | 220.94p | 221.00p | 693,120 |
| Apr 2, 2025 | 232.00p | 232.02p | 228.65p | 230.50p | 361,667 |
| Apr 1, 2025 | 232.50p | 232.57p | 229.50p | 231.00p | 777,214 |
| Mar 31, 2025 | 232.00p | 234.20p | 228.09p | 230.50p | 953,793 |
| Mar 28, 2025 | 234.50p | 235.50p | 232.00p | 234.00p | 894,086 |
| Mar 27, 2025 | 236.50p | 238.00p | 235.00p | 235.00p | 614,436 |
| Mar 26, 2025 | 237.50p | 238.50p | 236.18p | 237.50p | 847,435 |
| Mar 25, 2025 | 235.00p | 238.00p | 235.00p | 237.00p | 659,817 |
| Mar 24, 2025 | 237.00p | 239.00p | 235.50p | 236.50p | 576,950 |
| Mar 21, 2025 | 236.50p | 237.50p | 234.50p | 234.50p | 1,667,116 |
| Mar 20, 2025 | 238.50p | 239.00p | 236.00p | 236.50p | 806,968 |
| Mar 19, 2025 | 236.00p | 237.50p | 234.53p | 236.50p | 1,393,249 |
| Mar 18, 2025 | 238.00p | 238.00p | 234.52p | 235.00p | 572,684 |
| Mar 17, 2025 | 234.00p | 236.50p | 233.56p | 235.50p | 1,079,045 |
| Mar 14, 2025 | 234.50p | 236.50p | 233.50p | 235.00p | 519,383 |
| Mar 13, 2025 | 232.50p | 235.50p | 232.06p | 234.50p | 687,342 |
| Mar 12, 2025 | 236.00p | 237.00p | 233.48p | 236.50p | 667,275 |
| Mar 11, 2025 | 235.00p | 238.50p | 232.51p | 234.00p | 1,202,674 |
| Mar 10, 2025 | 240.00p | 240.50p | 235.50p | 235.50p | 664,091 |
| Mar 7, 2025 | 239.00p | 241.00p | 238.18p | 239.50p | 642,863 |
| Mar 6, 2025 | 240.00p | 242.50p | 239.00p | 240.00p | 1,156,868 |
| Mar 5, 2025 | 241.50p | 242.50p | 239.95p | 241.00p | 782,543 |
| Mar 4, 2025 | 245.00p | 245.00p | 237.67p | 238.50p | 992,016 |
| Mar 3, 2025 | 243.00p | 245.00p | 242.16p | 244.50p | 744,230 |
| Feb 28, 2025 | 243.50p | 243.50p | 240.50p | 241.00p | 991,652 |
| Feb 27, 2025 | 245.00p | 247.00p | 242.00p | 244.00p | 986,259 |
| Feb 26, 2025 | 245.00p | 247.00p | 245.00p | 246.00p | 355,925 |
| Feb 25, 2025 | 246.50p | 247.50p | 244.00p | 245.50p | 534,702 |
| Feb 24, 2025 | 246.50p | 248.50p | 244.00p | 245.00p | 780,764 |
| Feb 21, 2025 | 246.00p | 247.60p | 246.00p | 246.00p | 547,178 |
| Feb 20, 2025 | 248.50p | 250.00p | 245.50p | 246.50p | 482,543 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.