Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Avolta AG (0QK3.L)

LSE - LSE Delayed price. Currency in CHF

Add to watchlist

35.23

-1.08

(-2.98%)

At close: 06:45PM BST

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	35.44	35.88	34.86	35.67	35.67	630
02 May 2024	35.40	35.74	34.76	35.20	35.20	6,443
01 May 2024	34.98	34.98	34.98	34.98	34.98	1,014
30 Apr 2024	35.32	35.48	34.86	34.89	34.89	20,348
29 Apr 2024	34.83	35.28	34.64	34.92	34.92	23,699
26 Apr 2024	35.20	35.26	34.58	34.70	34.70	37,403
25 Apr 2024	34.99	35.30	34.36	34.72	34.72	21,341
24 Apr 2024	35.58	35.60	35.12	35.27	35.27	84,077
23 Apr 2024	35.20	35.74	35.08	35.38	35.38	92,067
22 Apr 2024	35.20	35.44	34.30	35.21	35.21	34,863
19 Apr 2024	34.09	34.58	33.52	34.56	34.56	22,790
18 Apr 2024	34.09	34.52	33.78	34.37	34.37	50,995
17 Apr 2024	34.46	34.88	34.02	34.18	34.18	86,738
16 Apr 2024	34.97	35.54	34.34	34.60	34.60	102,140
15 Apr 2024	35.67	36.14	35.28	35.40	35.40	139,430
12 Apr 2024	37.27	37.48	35.48	36.95	36.95	264,326
11 Apr 2024	37.35	37.38	36.62	36.90	36.90	60,761
10 Apr 2024	37.76	37.98	36.78	37.80	37.80	32,719
09 Apr 2024	38.13	38.34	37.38	37.44	37.44	250,598
08 Apr 2024	37.68	38.10	37.44	37.98	37.98	177,799
05 Apr 2024	37.62	38.00	37.28	37.57	37.57	33,060
04 Apr 2024	38.31	38.50	37.90	38.08	38.08	70,176
03 Apr 2024	36.32	37.64	36.66	36.99	36.99	98,317
02 Apr 2024	37.51	37.78	36.44	36.44	36.44	252,266
28 Mar 2024	36.28	37.70	36.15	37.52	37.52	515,261
27 Mar 2024	35.34	35.83	35.18	35.67	35.67	147,544
26 Mar 2024	33.88	35.28	33.81	34.12	34.12	107,738
25 Mar 2024	33.66	33.93	33.11	33.82	33.82	56,745
22 Mar 2024	34.52	34.49	33.66	33.80	33.80	95,856
21 Mar 2024	34.84	35.38	34.44	35.00	35.00	41,156
20 Mar 2024	34.58	34.60	34.36	34.47	34.47	40,087
19 Mar 2024	35.32	35.40	34.57	34.79	34.79	56,641
18 Mar 2024	35.58	35.89	35.31	35.61	35.61	54,577
15 Mar 2024	34.83	36.07	34.66	35.73	35.73	17,634
14 Mar 2024	35.34	35.44	34.89	34.90	34.90	49,925
13 Mar 2024	35.44	36.04	35.40	35.45	35.45	41,540
12 Mar 2024	35.29	35.54	34.89	35.23	35.23	22,848
11 Mar 2024	34.87	35.45	34.30	34.89	34.89	65,159
08 Mar 2024	36.43	36.60	34.26	34.73	34.73	99,625
07 Mar 2024	36.33	37.08	35.33	36.11	36.11	194,510
06 Mar 2024	34.69	35.66	34.62	35.10	35.10	55,111
05 Mar 2024	34.28	34.63	33.72	34.63	34.63	179,728
04 Mar 2024	34.94	35.17	34.48	34.79	34.79	57,991
01 Mar 2024	34.72	35.30	34.64	34.96	34.96	56,328
29 Feb 2024	35.10	35.29	34.52	34.61	34.61	103,923
28 Feb 2024	35.90	35.94	35.19	35.19	35.19	96,620
27 Feb 2024	35.51	36.16	35.40	36.16	36.16	27,324
26 Feb 2024	35.77	36.06	35.53	35.64	35.64	108,189
23 Feb 2024	35.75	35.77	35.39	35.69	35.69	191,036
22 Feb 2024	36.06	36.40	35.67	35.74	35.74	65,677
21 Feb 2024	35.27	36.05	35.10	35.85	35.85	58,138
20 Feb 2024	35.81	35.65	34.99	35.33	35.33	60,042
19 Feb 2024	35.37	35.63	35.25	35.51	35.51	44,550
16 Feb 2024	35.63	35.93	35.43	35.63	35.63	50,679
15 Feb 2024	35.49	35.68	35.33	35.47	35.47	47,972
14 Feb 2024	35.13	35.45	35.00	35.19	35.19	41,743
13 Feb 2024	34.95	35.68	34.67	35.05	35.05	34,903
12 Feb 2024	34.40	35.32	34.25	35.09	35.09	45,664
09 Feb 2024	34.44	34.53	33.80	34.16	34.16	56,036
08 Feb 2024	35.06	35.36	34.46	34.49	34.49	28,926
07 Feb 2024	34.88	35.02	34.56	34.64	34.64	1,483
06 Feb 2024	34.21	35.46	34.11	35.00	35.00	91,100
05 Feb 2024	33.64	35.20	33.50	33.93	33.93	54,146
02 Feb 2024	33.24	34.13	32.88	33.85	33.85	58,363
01 Feb 2024	32.84	33.38	32.60	32.88	32.88	25,310
31 Jan 2024	33.17	33.56	32.61	33.21	33.21	19,551
30 Jan 2024	33.42	34.06	31.84	33.22	33.22	269,995
29 Jan 2024	32.14	32.31	31.67	31.84	31.84	143,957
26 Jan 2024	32.03	32.47	32.02	32.33	32.33	188,778
25 Jan 2024	31.06	32.03	31.00	31.71	31.71	95,474
24 Jan 2024	30.87	31.30	30.76	31.15	31.15	89,678
23 Jan 2024	31.13	31.18	30.76	30.76	30.76	96,392
22 Jan 2024	30.97	31.51	30.82	31.12	31.12	41,552
19 Jan 2024	31.35	31.32	30.70	30.92	30.92	250,696
18 Jan 2024	31.28	31.67	31.06	31.46	31.46	51,883
17 Jan 2024	30.84	31.07	30.44	31.06	31.06	54,997
16 Jan 2024	31.28	31.51	30.75	31.10	31.10	43,235
15 Jan 2024	31.51	31.78	31.13	31.28	31.28	67,917
12 Jan 2024	32.26	32.66	31.25	31.48	31.48	54,375
11 Jan 2024	32.49	33.19	32.24	32.36	32.36	70,541
10 Jan 2024	32.24	32.63	32.13	32.48	32.48	28,117
09 Jan 2024	32.31	32.68	32.19	32.32	32.32	57,225
08 Jan 2024	32.04	32.33	31.28	32.31	32.31	75,980
05 Jan 2024	31.74	32.04	31.35	32.01	32.01	75,530
04 Jan 2024	32.35	32.64	31.95	32.16	32.16	35,955
03 Jan 2024	32.99	33.26	32.09	32.16	32.16	61,618
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	33.20	33.35	33.00	33.08	33.08	14,406
28 Dec 2023	33.40	33.45	33.04	33.14	33.14	360,578
27 Dec 2023	32.94	33.51	32.87	33.31	33.31	34,629
22 Dec 2023	33.21	33.34	32.77	32.93	32.93	107,172
21 Dec 2023	32.71	33.49	32.61	33.25	33.25	60,352
20 Dec 2023	32.98	33.08	32.59	32.94	32.94	51,496
19 Dec 2023	32.14	32.88	32.07	32.41	32.41	38,046
18 Dec 2023	32.24	32.30	31.86	32.16	32.16	153,776
15 Dec 2023	33.03	33.80	32.50	32.91	32.91	395,766
14 Dec 2023	32.71	33.53	32.43	33.07	33.07	109,551
13 Dec 2023	32.10	32.30	31.41	31.79	31.79	149,812
12 Dec 2023	32.06	32.83	31.87	32.45	32.45	149,247
11 Dec 2023	31.09	32.05	31.00	31.42	31.42	33,441
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-38.03(-0.10%)

HANG SENG18,483.90+7.98(+0.04%)

CRUDE OIL78.42+0.31(+0.40%)

GOLD FUTURES2,323.00+14.40(+0.62%)

DOW38,675.68+449.98(+1.18%)

Bitcoin GBP51,149.03+707.12(+1.40%)

Meet one of the UK’s largest unknown start-ups

Avolta AG (0QK3.L)

NIKKEI 225
38,236.07
-38.03(-0.10%)

HANG SENG
18,483.90
+7.98(+0.04%)

CRUDE OIL
78.42
+0.31(+0.40%)

GOLD FUTURES
2,323.00
+14.40(+0.62%)

DOW
38,675.68
+449.98(+1.18%)

Bitcoin GBP
51,149.03
+707.12(+1.40%)