AVI Global Trust plc (AGT.L) LSE
243.50
-2(-0.81%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
243.50
-2(-0.81%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 245 | 243.5 | 243.5 | 246.75 | 241.5 | 837,238 |
| April 01, 2026 | 242.5 | 245.5 | 245.5 | 248.5 | 242.5 | 1.65M |
| March 31, 2026 | 244 | 241.5 | 241.5 | 244 | 239.41 | 677,111 |
| March 30, 2026 | 239.5 | 239.5 | 239.5 | 242.5 | 238.89 | 865,123 |
| March 27, 2026 | 247.5 | 241.5 | 241.5 | 248 | 238.5 | 825,455 |
| March 26, 2026 | 244 | 243.5 | 243.5 | 244.5 | 241.5 | 387,625 |
| March 25, 2026 | 246.2 | 245.5 | 245.5 | 247.5 | 243.8 | 428,670 |
| March 24, 2026 | 243.74 | 243 | 243 | 247 | 240.9 | 872,405 |
| March 23, 2026 | 239.5 | 241.5 | 241.5 | 248 | 235.07 | 1.29M |
| March 20, 2026 | 244.3 | 244 | 244 | 248 | 242 | 1.09M |
| March 19, 2026 | 247.5 | 244.5 | 244.5 | 250 | 242 | 813,911 |
| March 18, 2026 | 252 | 250 | 250 | 254.5 | 248.5 | 1.25M |
| March 17, 2026 | 251.63 | 250 | 250 | 253 | 247.5 | 1.11M |
| March 16, 2026 | 251.69 | 249 | 249 | 253 | 247.48 | 1.17M |
| March 13, 2026 | 251 | 250.5 | 250.5 | 252 | 245.5 | 826,429 |
| March 12, 2026 | 255.5 | 251 | 251 | 255.5 | 248.78 | 870,690 |
| March 11, 2026 | 254.26 | 252.5 | 252.5 | 256.5 | 250.5 | 315,080 |
| March 10, 2026 | 253.39 | 254.5 | 254.5 | 256.5 | 251.56 | 617,189 |
| March 09, 2026 | 249.5 | 250 | 250 | 251.5 | 240.5 | 1.06M |
| March 06, 2026 | 257.9 | 250.5 | 250.5 | 258.5 | 250.46 | 461,931 |
| March 05, 2026 | 260.85 | 256.5 | 256.5 | 263.5 | 255.5 | 1.05M |
| March 04, 2026 | 256.55 | 260 | 260 | 262 | 256.5 | 941,484 |
| March 03, 2026 | 266.5 | 257 | 257 | 266.5 | 256 | 1.03M |
| March 02, 2026 | 272 | 267.5 | 267.5 | 272 | 266 | 549,085 |
| February 27, 2026 | 270.5 | 272.5 | 272.5 | 272.5 | 267.5 | 494,266 |
| February 26, 2026 | 269.5 | 270 | 270 | 270 | 265 | 654,203 |
| February 25, 2026 | 266 | 267.5 | 267.5 | 269 | 266 | 425,053 |
| February 24, 2026 | 264 | 265.5 | 265.5 | 267.5 | 263.5 | 660,749 |
| February 23, 2026 | 267.35 | 265 | 265 | 267.5 | 264.38 | 964,538 |
| February 20, 2026 | 265.38 | 267.5 | 0 | 269 | 264.5 | 556,978 |
| February 19, 2026 | 267.5 | 265.5 | 0 | 268.5 | 265 | 863,094 |
| February 18, 2026 | 267.24 | 267 | 0 | 268.5 | 265.84 | 988,253 |
| February 17, 2026 | 265 | 267.5 | 0 | 267.5 | 263.8 | 497,518 |
| February 16, 2026 | 263 | 264.5 | 0 | 266 | 263 | 458,303 |
| February 13, 2026 | 268 | 265 | 0 | 268 | 262.5 | 734,504 |
| February 12, 2026 | 264.52 | 265.5 | 0 | 267.5 | 263 | 1M |
| February 11, 2026 | 264.38 | 262.5 | 0 | 264.38 | 261 | 933,195 |
| February 10, 2026 | 261.75 | 265 | 0 | 265 | 261 | 718,481 |
| February 09, 2026 | 262 | 261 | 0 | 262 | 259.81 | 510,227 |
| February 06, 2026 | 259 | 259.5 | 0 | 260.5 | 256.5 | 363,704 |
| February 05, 2026 | 260.84 | 259.5 | 0 | 262 | 258.5 | 843,144 |
| February 04, 2026 | 258.5 | 259 | 0 | 262.5 | 258.5 | 1.02M |
| February 03, 2026 | 264 | 260 | 0 | 265 | 259.5 | 1.27M |
| February 02, 2026 | 260.18 | 263.5 | 0 | 263.5 | 258.72 | 721,927 |
| January 30, 2026 | 262 | 260.5 | 0 | 262.6 | 259.5 | 357,286 |
| January 29, 2026 | 262.75 | 262 | 0 | 264.5 | 259 | 1.3M |
| January 28, 2026 | 265.1 | 263 | 0 | 265.1 | 261.2 | 719,293 |
| January 27, 2026 | 266.5 | 263.5 | 0 | 266.5 | 262 | 704,125 |
| January 26, 2026 | 265.71 | 264 | 0 | 266 | 261.83 | 623,414 |
| January 23, 2026 | 262.2 | 264.5 | 0 | 266 | 261.5 | 603,070 |
| January 22, 2026 | 264 | 265 | 0 | 265.5 | 263.5 | 511,996 |
| January 21, 2026 | 258.55 | 263 | 0 | 263.5 | 258.55 | 509,072 |
| January 20, 2026 | 257.9 | 260 | 0 | 260.5 | 255.5 | 2.19M |
| January 19, 2026 | 259 | 259.5 | 0 | 261.5 | 258.5 | 612,955 |
| January 16, 2026 | 261.95 | 261 | 0 | 263 | 260 | 506,691 |
| January 15, 2026 | 258.9 | 262.5 | 0 | 262.65 | 257.5 | 637,685 |
| January 14, 2026 | 257.81 | 258.5 | 0 | 259.5 | 257 | 1.57M |
| January 13, 2026 | 256.6 | 258 | 0 | 258.5 | 255 | 1.95M |
| January 12, 2026 | 260.55 | 257 | 0 | 262 | 256.3 | 1.92M |
| January 09, 2026 | 260 | 259.5 | 0 | 261.5 | 258.5 | 653,750 |