Shares Magazine
234.00p-1.00 (-0.43%)28 Mar 2025, 16:38
Avi Global Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 248.50p | 249.50p | 247.50p | 249.00p | 404,378 |
| Feb 18, 2025 | 248.50p | 249.00p | 247.50p | 248.50p | 566,802 |
| Feb 17, 2025 | 248.00p | 249.50p | 246.50p | 248.50p | 490,492 |
| Feb 14, 2025 | 246.00p | 248.00p | 245.50p | 247.50p | 431,453 |
| Feb 13, 2025 | 244.00p | 246.50p | 244.00p | 246.50p | 564,300 |
| Feb 12, 2025 | 244.00p | 245.50p | 242.66p | 244.50p | 1,014,894 |
| Feb 11, 2025 | 244.00p | 245.50p | 242.77p | 244.00p | 613,997 |
| Feb 10, 2025 | 243.92p | 245.50p | 243.00p | 243.50p | 673,858 |
| Feb 7, 2025 | 244.50p | 247.00p | 243.50p | 244.00p | 923,705 |
| Feb 6, 2025 | 242.50p | 248.50p | 242.50p | 247.00p | 848,580 |
| Feb 5, 2025 | 243.00p | 244.00p | 241.90p | 243.50p | 723,670 |
| Feb 4, 2025 | 240.50p | 243.16p | 239.82p | 243.00p | 826,386 |
| Feb 3, 2025 | 241.00p | 242.50p | 238.00p | 241.00p | 737,825 |
| Jan 31, 2025 | 244.00p | 245.50p | 243.00p | 245.00p | 667,105 |
| Jan 30, 2025 | 242.00p | 244.50p | 242.00p | 244.00p | 943,436 |
| Jan 29, 2025 | 242.00p | 244.50p | 242.00p | 242.00p | 448,458 |
| Jan 28, 2025 | 239.00p | 243.50p | 239.00p | 243.00p | 719,911 |
| Jan 27, 2025 | 243.00p | 243.50p | 238.51p | 239.00p | 525,847 |
| Jan 24, 2025 | 246.00p | 246.00p | 243.00p | 243.50p | 394,802 |
| Jan 23, 2025 | 244.50p | 245.50p | 243.00p | 243.50p | 557,819 |
| Jan 22, 2025 | 245.00p | 246.60p | 244.40p | 245.00p | 625,194 |
| Jan 21, 2025 | 243.50p | 246.00p | 243.50p | 244.50p | 805,182 |
| Jan 20, 2025 | 246.00p | 246.50p | 243.50p | 243.50p | 547,660 |
| Jan 17, 2025 | 244.00p | 246.00p | 244.00p | 244.50p | 848,619 |
| Jan 16, 2025 | 245.00p | 246.00p | 243.00p | 244.00p | 943,704 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.