UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.98 -0.02 (-0.03%) GOLD FUTURES
2,312.30 +1.30 (+0.06%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,883.55 +1,119.93 (+2.45%)
Avis Budget Group, Inc. (0HK4.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:08PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 100.14 | 116.09 | 100.00 | 115.80 | 115.80 | 3,205 |
| 01 May 2024 | 95.44 | 96.41 | 93.95 | 94.40 | 94.40 | 2,229 |
| 30 Apr 2024 | 101.31 | 103.63 | 95.59 | 96.67 | 96.67 | 1,134 |
| 29 Apr 2024 | 101.99 | 105.31 | 101.79 | 103.68 | 103.68 | 268 |
| 26 Apr 2024 | 100.44 | 102.26 | 99.10 | 100.78 | 100.78 | 321 |
| 25 Apr 2024 | 101.99 | 101.99 | 93.55 | 97.02 | 97.02 | 5,240 |
| 24 Apr 2024 | 102.68 | 103.45 | 101.66 | 101.66 | 101.66 | 32 |
| 23 Apr 2024 | 100.79 | 104.01 | 100.70 | 103.33 | 103.33 | 1,680 |
| 22 Apr 2024 | 102.16 | 102.72 | 98.86 | 101.47 | 101.47 | 1,383 |
| 19 Apr 2024 | 101.24 | 103.80 | 101.24 | 102.38 | 102.38 | 354 |
| 18 Apr 2024 | 104.32 | 105.01 | 100.17 | 101.41 | 101.41 | 1,808 |
| 17 Apr 2024 | 108.47 | 109.78 | 106.46 | 107.02 | 107.02 | 120 |
| 16 Apr 2024 | 113.79 | 113.79 | 108.03 | 110.04 | 110.04 | 53,569 |
| 15 Apr 2024 | 115.50 | 116.00 | 112.90 | 113.60 | 113.60 | 59 |
| 12 Apr 2024 | 119.60 | 120.00 | 115.45 | 115.60 | 115.60 | 98 |
| 11 Apr 2024 | 120.40 | 121.37 | 118.36 | 120.74 | 120.74 | 17 |
| 10 Apr 2024 | 120.00 | 120.44 | 118.85 | 119.46 | 119.46 | 245 |
| 09 Apr 2024 | 123.69 | 126.40 | 122.99 | 123.81 | 123.81 | 309 |
| 08 Apr 2024 | 121.48 | 122.64 | 119.64 | 121.80 | 121.80 | 416 |
| 05 Apr 2024 | 119.83 | 121.22 | 119.79 | 121.18 | 121.18 | 114 |
| 04 Apr 2024 | 124.05 | 125.52 | 123.00 | 123.45 | 123.45 | 273 |
| 03 Apr 2024 | 121.75 | 122.55 | 120.85 | 120.85 | 120.85 | 104 |
| 02 Apr 2024 | 123.23 | 123.23 | 120.38 | 122.65 | 122.65 | 157 |
| 28 Mar 2024 | 123.73 | 124.18 | 121.85 | 121.85 | 121.85 | 806 |
| 27 Mar 2024 | 120.00 | 121.81 | 119.13 | 121.40 | 121.40 | 406 |
| 26 Mar 2024 | 119.50 | 119.91 | 116.47 | 119.27 | 119.27 | 219 |
| 25 Mar 2024 | 117.30 | 119.20 | 116.18 | 117.25 | 117.25 | 394 |
| 22 Mar 2024 | 114.79 | 114.79 | 112.33 | 112.33 | 112.33 | 318 |
| 21 Mar 2024 | 117.41 | 118.58 | 115.41 | 115.70 | 115.70 | 285 |
| 20 Mar 2024 | 114.50 | 117.60 | 113.86 | 117.60 | 117.60 | 409 |
| 19 Mar 2024 | 112.05 | 114.77 | 109.94 | 114.24 | 114.24 | 669 |
| 18 Mar 2024 | 107.45 | 108.96 | 105.00 | 108.08 | 108.08 | 239 |
| 15 Mar 2024 | 106.60 | 108.95 | 106.60 | 106.99 | 106.99 | 22 |
| 14 Mar 2024 | 114.00 | 114.00 | 107.97 | 107.97 | 107.97 | 267 |
| 13 Mar 2024 | 115.75 | 116.29 | 112.81 | 113.07 | 113.07 | 241 |
| 12 Mar 2024 | 111.92 | 112.27 | 109.36 | 112.20 | 112.20 | 299 |
| 11 Mar 2024 | 111.47 | 112.28 | 110.97 | 110.97 | 110.97 | 274 |
| 08 Mar 2024 | 111.88 | 117.63 | 111.88 | 114.93 | 114.93 | 377 |
| 07 Mar 2024 | 106.00 | 112.54 | 105.09 | 111.15 | 111.15 | 448 |
| 06 Mar 2024 | 105.69 | 106.86 | 104.73 | 104.85 | 104.85 | 77 |
| 05 Mar 2024 | 105.97 | 106.18 | 103.98 | 105.11 | 105.11 | 94 |
| 04 Mar 2024 | 110.64 | 111.00 | 106.95 | 106.95 | 106.95 | 427 |
| 01 Mar 2024 | 108.10 | 112.24 | 107.06 | 111.31 | 111.31 | 631 |
| 29 Feb 2024 | 108.73 | 110.82 | 106.87 | 106.87 | 106.87 | 379 |
| 28 Feb 2024 | 106.05 | 107.99 | 105.60 | 106.97 | 106.97 | 288 |
| 27 Feb 2024 | 108.18 | 110.05 | 105.58 | 106.90 | 106.90 | 1,177 |
| 26 Feb 2024 | 104.28 | 109.14 | 103.22 | 107.25 | 107.25 | 3,145 |
| 23 Feb 2024 | 101.28 | 107.77 | 100.05 | 107.10 | 107.10 | 5,409 |
| 22 Feb 2024 | 101.89 | 102.90 | 99.73 | 100.29 | 100.29 | 1,797 |
| 21 Feb 2024 | 105.59 | 106.85 | 102.55 | 102.76 | 102.76 | 1,474 |
| 20 Feb 2024 | 112.00 | 112.10 | 106.54 | 106.54 | 106.54 | 6,616 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 119.21 | 120.24 | 113.98 | 114.83 | 114.83 | 2,743 |
| 15 Feb 2024 | 121.17 | 123.47 | 118.00 | 122.72 | 122.72 | 8,185 |
| 14 Feb 2024 | 132.35 | 133.75 | 121.50 | 121.50 | 121.50 | 5,586 |
| 13 Feb 2024 | 159.57 | 159.57 | 130.00 | 130.38 | 130.38 | 6,555 |
| 12 Feb 2024 | 170.04 | 171.47 | 168.24 | 171.06 | 171.06 | 227 |
| 09 Feb 2024 | 165.84 | 168.19 | 165.00 | 168.19 | 168.19 | 437 |
| 08 Feb 2024 | 166.51 | 166.51 | 161.86 | 163.71 | 163.71 | 31 |
| 07 Feb 2024 | 166.12 | 167.00 | 163.52 | 165.27 | 165.27 | 180 |
| 06 Feb 2024 | 154.99 | 166.98 | 153.99 | 166.56 | 166.56 | 37 |
| 05 Feb 2024 | 159.21 | 159.50 | 156.22 | 156.22 | 156.22 | 131 |
| 02 Feb 2024 | 161.50 | 161.50 | 159.05 | 161.30 | 161.30 | 21 |
| 01 Feb 2024 | 166.76 | 167.54 | 164.65 | 164.65 | 164.65 | 45 |
| 31 Jan 2024 | 170.19 | 171.22 | 168.50 | 168.62 | 168.62 | 16 |
| 30 Jan 2024 | 174.06 | 174.85 | 172.87 | 173.56 | 173.56 | 9 |
| 29 Jan 2024 | 172.39 | 176.66 | 171.75 | 174.61 | 174.61 | 284 |
| 26 Jan 2024 | 173.76 | 175.87 | 172.66 | 172.66 | 172.66 | 395 |
| 25 Jan 2024 | 174.71 | 175.50 | 171.72 | 172.98 | 172.98 | 82 |
| 24 Jan 2024 | 167.28 | 168.18 | 166.27 | 167.59 | 167.59 | 6 |
| 23 Jan 2024 | 172.85 | 173.05 | 166.33 | 166.62 | 166.62 | 9 |
| 22 Jan 2024 | 166.12 | 170.93 | 164.81 | 169.51 | 169.51 | 903 |
| 19 Jan 2024 | 162.45 | 163.57 | 161.02 | 163.47 | 163.47 | 45 |
| 18 Jan 2024 | 161.99 | 163.46 | 160.70 | 161.75 | 161.75 | 24 |
| 17 Jan 2024 | 159.40 | 159.40 | 157.69 | 157.69 | 157.69 | 21 |
| 16 Jan 2024 | 160.00 | 160.00 | 156.63 | 158.55 | 158.55 | 155 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 166.93 | 168.00 | 162.09 | 162.58 | 162.58 | 47 |
| 11 Jan 2024 | 165.22 | 167.34 | 162.91 | 166.36 | 166.36 | 454 |
| 10 Jan 2024 | 170.00 | 170.74 | 168.68 | 169.78 | 169.78 | 37 |
| 09 Jan 2024 | 168.00 | 168.84 | 167.32 | 168.84 | 168.84 | 83 |
| 08 Jan 2024 | 165.87 | 169.78 | 165.87 | 169.78 | 169.78 | 390 |
| 05 Jan 2024 | 165.00 | 168.82 | 165.00 | 166.00 | 166.00 | 41 |
| 04 Jan 2024 | 166.00 | 167.54 | 166.00 | 166.78 | 166.78 | 12 |
| 03 Jan 2024 | 171.86 | 173.25 | 168.53 | 170.20 | 170.20 | 136 |
| 02 Jan 2024 | 176.00 | 181.28 | 176.00 | 177.24 | 177.24 | 78 |
| 29 Dec 2023 | 177.20 | 178.82 | 174.81 | 178.82 | 178.82 | 54 |
| 28 Dec 2023 | 179.57 | 179.57 | 177.70 | 177.70 | 177.70 | 65 |
| 27 Dec 2023 | 179.60 | 180.55 | 179.24 | 180.55 | 180.55 | 95 |
| 22 Dec 2023 | 184.42 | 187.93 | 183.55 | 183.55 | 183.55 | 22 |
| 21 Dec 2023 | 180.44 | 182.95 | 180.44 | 182.95 | 182.95 | 23 |
| 20 Dec 2023 | 185.21 | 187.96 | 184.00 | 185.57 | 185.57 | 389 |
| 19 Dec 2023 | 190.22 | 190.91 | 187.89 | 189.06 | 189.06 | 49 |
| 18 Dec 2023 | 195.32 | 195.32 | 188.65 | 188.65 | 188.65 | 82 |
| 15 Dec 2023 | 193.87 | 196.51 | 192.38 | 196.31 | 196.31 | 69 |
| 14 Dec 2023 | 198.90 | 201.99 | 192.46 | 193.59 | 193.59 | 122 |
| 14 Dec 2023 | 10 Dividend | |||||
| 13 Dec 2023 | 191.69 | 193.54 | 191.34 | 193.12 | 183.12 | 7 |
| 12 Dec 2023 | 196.24 | 196.65 | 195.50 | 196.26 | 186.09 | 24 |
| 11 Dec 2023 | 191.62 | 199.20 | 188.70 | 195.92 | 185.78 | 92 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.