AVI Global Trust Ord (AGT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:32PM BST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 241.00 | 244.50 | 241.00 | 243.76 | 243.76 | 302,395 |
| May 03, 2024 | 239.00 | 242.19 | 238.00 | 242.00 | 242.00 | 490,542 |
| May 02, 2024 | 235.50 | 239.00 | 235.50 | 239.00 | 239.00 | 538,939 |
| May 01, 2024 | 236.00 | 237.11 | 235.50 | 237.00 | 237.00 | 443,850 |
| Apr 30, 2024 | 239.00 | 239.00 | 236.50 | 237.00 | 237.00 | 357,208 |
| Apr 29, 2024 | 236.50 | 239.00 | 235.50 | 237.50 | 237.50 | 823,154 |
| Apr 26, 2024 | 233.50 | 236.50 | 233.19 | 236.50 | 236.50 | 846,986 |
| Apr 25, 2024 | 235.50 | 236.50 | 231.50 | 232.00 | 232.00 | 652,895 |
| Apr 24, 2024 | 235.00 | 236.50 | 235.00 | 235.50 | 235.50 | 622,609 |
| Apr 23, 2024 | 232.50 | 236.00 | 232.50 | 235.50 | 235.50 | 777,991 |
| Apr 22, 2024 | 230.50 | 234.28 | 230.37 | 233.50 | 233.50 | 637,053 |
| Apr 19, 2024 | 225.50 | 230.00 | 225.50 | 230.00 | 230.00 | 557,728 |
| Apr 18, 2024 | 227.50 | 228.00 | 226.50 | 228.00 | 228.00 | 889,831 |
| Apr 17, 2024 | 225.00 | 226.50 | 224.50 | 224.50 | 224.50 | 458,211 |
| Apr 16, 2024 | 228.50 | 228.84 | 225.00 | 225.00 | 225.00 | 735,879 |
| Apr 15, 2024 | 228.50 | 230.50 | 228.50 | 229.00 | 229.00 | 946,222 |
| Apr 12, 2024 | 230.00 | 231.00 | 229.46 | 230.00 | 230.00 | 1,031,550 |
| Apr 11, 2024 | 231.50 | 231.50 | 229.00 | 230.00 | 230.00 | 872,391 |
| Apr 10, 2024 | 231.00 | 232.00 | 229.83 | 230.50 | 230.50 | 1,400,412 |
| Apr 09, 2024 | 233.00 | 233.50 | 230.73 | 231.00 | 231.00 | 923,831 |
| Apr 08, 2024 | 231.50 | 233.50 | 231.50 | 233.00 | 233.00 | 1,267,461 |
| Apr 05, 2024 | 232.00 | 232.50 | 228.50 | 232.50 | 232.50 | 763,996 |
| Apr 04, 2024 | 231.00 | 232.50 | 229.42 | 232.00 | 232.00 | 1,084,905 |
| Apr 03, 2024 | 231.50 | 231.50 | 229.00 | 229.50 | 229.50 | 1,369,139 |
| Apr 02, 2024 | 231.00 | 232.50 | 229.35 | 229.50 | 229.50 | 1,036,315 |
| Mar 28, 2024 | 229.50 | 232.01 | 229.50 | 231.50 | 231.50 | 732,495 |
| Mar 27, 2024 | 230.00 | 231.50 | 228.00 | 230.50 | 230.50 | 764,902 |
| Mar 26, 2024 | 228.00 | 229.50 | 228.00 | 229.00 | 229.00 | 883,428 |
| Mar 25, 2024 | 230.00 | 231.34 | 228.14 | 228.50 | 228.50 | 1,164,339 |
| Mar 22, 2024 | 230.00 | 233.00 | 228.89 | 231.50 | 231.50 | 940,915 |
| Mar 21, 2024 | 227.00 | 230.50 | 226.00 | 230.50 | 230.50 | 981,995 |
| Mar 20, 2024 | 226.00 | 228.00 | 225.11 | 225.50 | 225.50 | 962,644 |
| Mar 19, 2024 | 228.00 | 228.50 | 225.50 | 226.00 | 226.00 | 880,472 |
| Mar 18, 2024 | 228.00 | 229.50 | 228.00 | 228.00 | 228.00 | 628,575 |
| Mar 15, 2024 | 229.00 | 230.00 | 228.00 | 230.00 | 230.00 | 1,144,573 |
| Mar 14, 2024 | 227.50 | 229.50 | 227.50 | 228.00 | 228.00 | 675,638 |
| Mar 13, 2024 | 227.50 | 230.00 | 227.50 | 228.50 | 228.50 | 1,128,862 |
| Mar 12, 2024 | 228.50 | 230.00 | 228.00 | 228.50 | 228.50 | 887,121 |
| Mar 11, 2024 | 230.00 | 230.20 | 227.00 | 227.50 | 227.50 | 655,603 |
| Mar 08, 2024 | 228.00 | 230.50 | 227.85 | 229.50 | 229.50 | 905,194 |
| Mar 07, 2024 | 226.50 | 230.00 | 226.50 | 228.50 | 228.50 | 1,047,233 |
| Mar 06, 2024 | 228.50 | 229.00 | 226.50 | 228.00 | 228.00 | 1,260,174 |
| Mar 05, 2024 | 230.00 | 230.00 | 227.00 | 227.00 | 227.00 | 541,081 |
| Mar 04, 2024 | 229.00 | 230.50 | 227.50 | 228.50 | 228.50 | 1,011,884 |
| Mar 01, 2024 | 227.00 | 230.50 | 227.00 | 230.50 | 230.50 | 612,982 |
| Feb 29, 2024 | 228.50 | 229.50 | 227.00 | 228.50 | 228.50 | 729,233 |
| Feb 28, 2024 | 229.00 | 229.00 | 227.00 | 228.00 | 228.00 | 681,476 |
| Feb 27, 2024 | 231.00 | 231.00 | 224.50 | 228.50 | 228.50 | 850,709 |
| Feb 26, 2024 | 230.50 | 230.50 | 228.50 | 230.00 | 230.00 | 624,417 |
| Feb 23, 2024 | 229.00 | 230.50 | 228.50 | 229.50 | 229.50 | 802,185 |
| Feb 22, 2024 | 228.50 | 231.00 | 226.50 | 231.00 | 231.00 | 1,308,201 |
| Feb 21, 2024 | 227.50 | 229.00 | 226.94 | 227.00 | 227.00 | 677,604 |
| Feb 20, 2024 | 228.00 | 230.50 | 228.00 | 228.50 | 228.50 | 988,579 |
| Feb 19, 2024 | 230.50 | 231.00 | 227.00 | 229.00 | 229.00 | 736,932 |
| Feb 16, 2024 | 230.50 | 232.50 | 228.00 | 229.00 | 229.00 | 533,247 |
| Feb 15, 2024 | 228.50 | 230.00 | 226.63 | 229.00 | 229.00 | 573,073 |
| Feb 14, 2024 | 225.50 | 228.50 | 225.50 | 227.50 | 227.50 | 646,856 |
| Feb 13, 2024 | 227.50 | 228.00 | 225.50 | 226.50 | 226.50 | 1,255,097 |
| Feb 12, 2024 | 227.00 | 227.50 | 225.00 | 227.00 | 227.00 | 1,579,186 |
| Feb 09, 2024 | 226.00 | 227.00 | 225.00 | 226.00 | 226.00 | 1,100,766 |
| Feb 08, 2024 | 224.50 | 227.03 | 224.50 | 226.00 | 226.00 | 1,071,158 |
| Feb 07, 2024 | 224.00 | 226.50 | 224.00 | 226.00 | 226.00 | 725,069 |
| Feb 06, 2024 | 224.50 | 225.00 | 223.50 | 224.50 | 224.50 | 973,309 |
| Feb 05, 2024 | 226.50 | 226.50 | 223.50 | 223.50 | 223.50 | 516,169 |
| Feb 02, 2024 | 225.00 | 226.50 | 224.00 | 226.00 | 226.00 | 548,371 |
| Feb 01, 2024 | 226.00 | 229.00 | 223.50 | 223.50 | 223.50 | 666,245 |
| Jan 31, 2024 | 225.00 | 226.50 | 225.00 | 226.50 | 226.50 | 331,588 |
| Jan 30, 2024 | 223.00 | 226.50 | 222.00 | 226.00 | 226.00 | 798,782 |
| Jan 29, 2024 | 223.00 | 224.00 | 221.50 | 224.00 | 224.00 | 639,803 |
| Jan 26, 2024 | 223.00 | 224.00 | 221.00 | 223.00 | 223.00 | 785,223 |
| Jan 25, 2024 | 223.50 | 223.50 | 221.50 | 222.50 | 222.50 | 395,603 |
| Jan 24, 2024 | 223.00 | 223.50 | 221.40 | 221.50 | 221.50 | 366,496 |
| Jan 23, 2024 | 223.50 | 223.50 | 220.50 | 220.50 | 220.50 | 458,164 |
| Jan 22, 2024 | 219.50 | 223.50 | 218.00 | 222.50 | 222.50 | 786,129 |
| Jan 19, 2024 | 219.50 | 220.50 | 218.00 | 219.00 | 219.00 | 453,724 |
| Jan 18, 2024 | 215.00 | 219.27 | 215.00 | 218.00 | 218.00 | 636,539 |
| Jan 17, 2024 | 217.00 | 217.50 | 215.00 | 216.00 | 216.00 | 437,815 |
| Jan 16, 2024 | 220.00 | 220.00 | 217.40 | 218.50 | 218.50 | 595,606 |
| Jan 15, 2024 | 219.00 | 220.00 | 218.50 | 219.50 | 219.50 | 692,744 |
| Jan 12, 2024 | 217.50 | 219.00 | 217.50 | 218.50 | 218.50 | 412,131 |
| Jan 11, 2024 | 219.00 | 220.00 | 217.00 | 218.00 | 218.00 | 680,735 |
| Jan 10, 2024 | 218.00 | 219.00 | 217.32 | 218.00 | 218.00 | 702,268 |
| Jan 09, 2024 | 218.50 | 219.50 | 216.88 | 218.00 | 218.00 | 906,908 |
| Jan 08, 2024 | 216.50 | 218.50 | 216.50 | 217.00 | 217.00 | 519,656 |
| Jan 05, 2024 | 218.00 | 218.50 | 215.50 | 217.00 | 217.00 | 520,033 |
| Jan 04, 2024 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | 396,701 |
| Jan 03, 2024 | 217.50 | 219.00 | 216.00 | 217.00 | 217.00 | 485,177 |
| Jan 02, 2024 | 220.50 | 221.50 | 218.00 | 218.00 | 218.00 | 718,325 |
| Dec 29, 2023 | 219.00 | 221.00 | 219.00 | 220.00 | 220.00 | 273,438 |
| Dec 28, 2023 | 218.00 | 219.00 | 216.96 | 219.00 | 219.00 | 211,650 |
| Dec 27, 2023 | 214.50 | 217.50 | 214.50 | 217.50 | 217.50 | 189,605 |
| Dec 22, 2023 | 214.00 | 216.50 | 214.00 | 215.50 | 215.50 | 221,646 |
| Dec 21, 2023 | 215.50 | 217.00 | 214.50 | 215.00 | 215.00 | 421,527 |
| Dec 20, 2023 | 213.00 | 216.79 | 213.00 | 216.50 | 216.50 | 794,468 |
| Dec 19, 2023 | 213.00 | 215.00 | 212.50 | 213.00 | 213.00 | 344,659 |
| Dec 18, 2023 | 214.50 | 214.50 | 212.50 | 214.00 | 214.00 | 880,199 |
| Dec 15, 2023 | 214.50 | 215.50 | 212.50 | 213.50 | 213.50 | 1,269,387 |
| Dec 14, 2023 | 210.50 | 214.50 | 210.00 | 214.50 | 214.50 | 1,068,334 |
| Dec 13, 2023 | 208.00 | 210.00 | 208.00 | 209.50 | 209.50 | 869,257 |
| Dec 12, 2023 | 210.00 | 210.50 | 208.00 | 209.00 | 209.00 | 907,317 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.