UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
102.10+0.69 (+0.68%)
At close: 06:04PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024101.24103.80101.24102.10102.10282
18 Apr 2024104.32105.01100.17101.41101.411,808
17 Apr 2024108.47109.78106.46107.02107.02120
16 Apr 2024113.79113.79108.03110.04110.0453,569
15 Apr 2024115.50116.00112.90113.60113.6059
12 Apr 2024119.60120.00115.45115.60115.6098
11 Apr 2024120.40121.37118.36120.74120.7417
10 Apr 2024120.00120.44118.85119.46119.46245
09 Apr 2024123.69126.40122.99123.81123.81309
08 Apr 2024121.48122.64119.64121.80121.80416
05 Apr 2024119.83121.22119.79121.18121.18114
04 Apr 2024124.05125.52123.00123.45123.45273
03 Apr 2024121.75122.55120.85120.85120.85104
02 Apr 2024123.23123.23120.38122.65122.65157
28 Mar 2024123.73124.18121.85121.85121.85806
27 Mar 2024120.00121.81119.13121.40121.40406
26 Mar 2024119.50119.91116.47119.27119.27219
25 Mar 2024117.30119.20116.18117.25117.25394
22 Mar 2024114.79114.79112.33112.33112.33318
21 Mar 2024117.41118.58115.41115.70115.70285
20 Mar 2024114.50117.60113.86117.60117.60409
19 Mar 2024112.05114.77109.94114.24114.24669
18 Mar 2024107.45108.96105.00108.08108.08239
15 Mar 2024106.60108.95106.60106.99106.9922
14 Mar 2024114.00114.00107.97107.97107.97267
13 Mar 2024115.75116.29112.81113.07113.07241
12 Mar 2024111.92112.27109.36112.20112.20299
11 Mar 2024111.47112.28110.97110.97110.97274
08 Mar 2024111.88117.63111.88114.93114.93377
07 Mar 2024106.00112.54105.09111.15111.15448
06 Mar 2024105.69106.86104.73104.85104.8577
05 Mar 2024105.97106.18103.98105.11105.1194
04 Mar 2024110.64111.00106.95106.95106.95427
01 Mar 2024108.10112.24107.06111.31111.31631
29 Feb 2024108.73110.82106.87106.87106.87379
28 Feb 2024106.05107.99105.60106.97106.97288
27 Feb 2024108.18110.05105.58106.90106.901,177
26 Feb 2024104.28109.14103.22107.25107.253,145
23 Feb 2024101.28107.77100.05107.10107.105,409
22 Feb 2024101.89102.9099.73100.29100.291,797
21 Feb 2024105.59106.85102.55102.76102.761,474
20 Feb 2024112.00112.10106.54106.54106.546,616
19 Feb 2024------
16 Feb 2024119.21120.24113.98114.83114.832,743
15 Feb 2024121.17123.47118.00122.72122.728,185
14 Feb 2024132.35133.75121.50121.50121.505,586
13 Feb 2024159.57159.57130.00130.38130.386,555
12 Feb 2024170.04171.47168.24171.06171.06227
09 Feb 2024165.84168.19165.00168.19168.19437
08 Feb 2024166.51166.51161.86163.71163.7131
07 Feb 2024166.12167.00163.52165.27165.27180
06 Feb 2024154.99166.98153.99166.56166.5637
05 Feb 2024159.21159.50156.22156.22156.22131
02 Feb 2024161.50161.50159.05161.30161.3021
01 Feb 2024166.76167.54164.65164.65164.6545
31 Jan 2024170.19171.22168.50168.62168.6216
30 Jan 2024174.06174.85172.87173.56173.569
29 Jan 2024172.39176.66171.75174.61174.61284
26 Jan 2024173.76175.87172.66172.66172.66395
25 Jan 2024174.71175.50171.72172.98172.9882
24 Jan 2024167.28168.18166.27167.59167.596
23 Jan 2024172.85173.05166.33166.62166.629
22 Jan 2024166.12170.93164.81169.51169.51903
19 Jan 2024162.45163.57161.02163.47163.4745
18 Jan 2024161.99163.46160.70161.75161.7524
17 Jan 2024159.40159.40157.69157.69157.6921
16 Jan 2024160.00160.00156.63158.55158.55155
15 Jan 2024------
12 Jan 2024166.93168.00162.09162.58162.5847
11 Jan 2024165.22167.34162.91166.36166.36454
10 Jan 2024170.00170.74168.68169.78169.7837
09 Jan 2024168.00168.84167.32168.84168.8483
08 Jan 2024165.87169.78165.87169.78169.78390
05 Jan 2024165.00168.82165.00166.00166.0041
04 Jan 2024166.00167.54166.00166.78166.7812
03 Jan 2024171.86173.25168.53170.20170.20136
02 Jan 2024176.00181.28176.00177.24177.2478
29 Dec 2023177.20178.82174.81178.82178.8254
28 Dec 2023179.57179.57177.70177.70177.7065
27 Dec 2023179.60180.55179.24180.55180.5595
22 Dec 2023184.42187.93183.55183.55183.5522
21 Dec 2023180.44182.95180.44182.95182.9523
20 Dec 2023185.21187.96184.00185.57185.57389
19 Dec 2023190.22190.91187.89189.06189.0649
18 Dec 2023195.32195.32188.65188.65188.6582
15 Dec 2023193.87196.51192.38196.31196.3169
14 Dec 2023198.90201.99192.46193.59193.59122
14 Dec 202310 Dividend
13 Dec 2023191.69193.54191.34193.12183.127
12 Dec 2023196.24196.65195.50196.26186.0924
11 Dec 2023191.62199.20188.70195.92185.7892
08 Dec 2023191.33192.05189.51189.51179.7055
07 Dec 2023187.00188.96184.50188.96179.18124
06 Dec 2023198.70202.91195.02195.45185.33111
05 Dec 2023191.48193.35183.64184.32174.78844
04 Dec 2023196.27197.75195.16195.75185.6115
01 Dec 2023182.85194.19182.10193.42183.40176
30 Nov 2023179.00182.96179.00182.63173.1744
29 Nov 2023181.55184.53179.98179.98170.6678
28 Nov 2023181.98181.98177.54178.46169.221,468
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...