Avis Budget Group, Inc. - 0HK4.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	136.4	141.23	141.23	141.23	136.4	16
November 06, 2025	138.97	138.32	138.32	138.97	138.32	12
November 05, 2025	137.13	140.59	139.33	140.59	135.36	14
November 04, 2025	138.96	138.66	138.66	139.21	137.21	126
November 03, 2025	133.1	131.38	131.38	135.5	130.26	66
October 31, 2025	138.4	136	136	138.4	132.61	204
October 30, 2025	140.14	140.6	140.6	141.1	140.14	24
October 29, 2025	142.27	139.2	139.2	143.01	137.17	345
October 28, 2025	156	145	145	159.74	145	210
October 27, 2025	158.5	155.58	155.58	158.5	153.32	51
October 24, 2025	155.14	158.45	158.45	159.21	154.94	77
October 23, 2025	151.88	153.49	153.49	153.63	149.1	14
October 22, 2025	153.79	152.96	152.96	154.21	152.96	10
October 21, 2025	150.23	151.7	151.7	151.7	150.23	21
October 20, 2025	151.51	148.87	148.87	152.56	147.69	152
October 17, 2025	151.5	151.5	151.5	151.5	151.5	200
October 16, 2025	151	149.22	149.22	151	149.22	5
October 15, 2025	157.01	155.55	155.55	157.01	155.55	138
October 14, 2025	144.04	154.03	154.03	154.03	144.04	102
October 13, 2025	149	148.34	148.34	149	145.07	22
October 10, 2025	147.04	144.94	144.94	147.04	144.94	2,990
October 09, 2025	147.97	147.83	147.83	147.97	146.67	230
October 08, 2025	149.82	149.2	149.2	149.82	145.15	229
October 07, 2025	149.75	147.77	147.77	149.75	147.77	18
October 06, 2025	153.38	147.79	147.79	153.38	145.96	330
October 03, 2025	161.42	159.68	159.68	161.42	158.4	20
October 02, 2025	159.31	157.51	157.51	159.31	157.51	29
October 01, 2025	158.55	161.48	161.48	165	158.55	204
September 30, 2025	162.33	159.58	159.58	162.48	159.58	31
September 29, 2025	158.48	159.53	159.53	159.53	158.48	42
September 26, 2025	161.59	161.1	159.99	162	159.99	30
September 25, 2025	159.69	164.39	164.39	167.37	159.69	152
September 24, 2025	160.88	160.83	160.83	160.88	159.44	13
September 23, 2025	157.13	161.71	161.71	161.71	157.13	50
September 22, 2025	156.7	154.45	154.45	156.7	154.45	11
September 19, 2025	154.02	157.3	157.3	157.35	154.02	1
September 18, 2025	157.71	156.86	156.86	158.45	156.86	522
September 17, 2025	155.04	155.73	155.73	155.73	155.04	143
September 16, 2025	154.94	153.35	153.35	154.94	153.35	403
September 15, 2025	155.95	155.95	155.95	155.95	155.95	2
September 12, 2025	155.7	154.56	154.56	155.7	154.56	5
September 11, 2025	156.55	155.21	155.21	157.01	155.21	15
September 10, 2025	157	156.31	156.31	159.01	156.31	171
September 09, 2025	159.5	157.49	157.49	159.5	157.27	300
September 08, 2025	157.22	157.98	157.98	158.34	157.22	126
September 05, 2025	158.43	157.37	157.37	158.43	155.59	322
September 04, 2025	155.52	152.81	152.81	155.52	152.81	140
September 03, 2025	162.4	156.73	156.73	162.4	156.73	173
September 02, 2025	154.64	161.12	161.12	161.29	153.16	158
August 29, 2025	159.02	158.72	158.72	159.78	157.52	138
August 28, 2025	157.67	158.44	158.44	158.44	157.67	3
August 27, 2025	155.43	156.46	156.46	156.46	154.41	31
August 26, 2025	151.69	151.11	151.11	151.69	151.11	201
August 22, 2025	151.9	158.13	158.13	159.86	151.9	663
August 21, 2025	146.45	150.38	150.38	150.38	145.96	139
August 20, 2025	148	148.01	148.01	150.75	145.17	467
August 19, 2025	160	154.35	154.35	160	154.35	302
August 18, 2025	161.21	165.51	165.51	165.51	155.7	8
August 15, 2025	161.45	157.29	157.29	161.45	156.65	47
August 14, 2025	160.18	159.85	159.85	161.14	158.23	26

Avis Budget Group, Inc. (0HK4.L) LSE