UK markets closed

AVI Global Trust Ord (AGT.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
231.50+1.00 (+0.43%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024229.50232.01229.50231.50231.50732,495
27 Mar 2024230.00231.50228.00230.50230.50764,902
26 Mar 2024228.00229.50228.00229.00229.00883,428
25 Mar 2024230.00231.34228.14228.50228.501,164,339
22 Mar 2024230.00233.00228.89231.50231.50940,915
21 Mar 2024227.00230.50226.00230.50230.50981,995
20 Mar 2024226.00228.00225.11225.50225.50962,644
19 Mar 2024228.00228.50225.50226.00226.00880,472
18 Mar 2024228.00229.50228.00228.00228.00628,575
15 Mar 2024229.00230.00228.00230.00230.001,144,573
14 Mar 2024227.50229.50227.50228.00228.00675,638
13 Mar 2024227.50230.00227.50228.50228.501,128,862
12 Mar 2024228.50230.00228.00228.50228.50887,121
11 Mar 2024230.00230.20227.00227.50227.50655,603
08 Mar 2024228.00230.50227.85229.50229.50905,194
07 Mar 2024226.50230.00226.50228.50228.501,047,233
06 Mar 2024228.50229.00226.50228.00228.001,260,174
05 Mar 2024230.00230.00227.00227.00227.00541,081
04 Mar 2024229.00230.50227.50228.50228.501,011,884
01 Mar 2024227.00230.50227.00230.50230.50612,982
29 Feb 2024228.50229.50227.00228.50228.50729,233
28 Feb 2024229.00229.00227.00228.00228.00681,476
27 Feb 2024231.00231.00224.50228.50228.50850,709
26 Feb 2024230.50230.50228.50230.00230.00624,417
23 Feb 2024229.00230.50228.50229.50229.50802,185
22 Feb 2024228.50231.00226.50231.00231.001,308,201
21 Feb 2024227.50229.00226.94227.00227.00677,604
20 Feb 2024228.00230.50228.00228.50228.50988,579
19 Feb 2024230.50231.00227.00229.00229.00736,932
16 Feb 2024230.50232.50228.00229.00229.00533,247
15 Feb 2024228.50230.00226.63229.00229.00573,073
14 Feb 2024225.50228.50225.50227.50227.50646,856
13 Feb 2024227.50228.00225.50226.50226.501,255,097
12 Feb 2024227.00227.50225.00227.00227.001,579,186
09 Feb 2024226.00227.00225.00226.00226.001,100,766
08 Feb 2024224.50227.03224.50226.00226.001,071,158
07 Feb 2024224.00226.50224.00226.00226.00725,069
06 Feb 2024224.50225.00223.50224.50224.50973,309
05 Feb 2024226.50226.50223.50223.50223.50516,169
02 Feb 2024225.00226.50224.00226.00226.00548,371
01 Feb 2024226.00229.00223.50223.50223.50666,245
31 Jan 2024225.00226.50225.00226.50226.50331,588
30 Jan 2024223.00226.50222.00226.00226.00798,782
29 Jan 2024223.00224.00221.50224.00224.00639,803
26 Jan 2024223.00224.00221.00223.00223.00785,223
25 Jan 2024223.50223.50221.50222.50222.50395,603
24 Jan 2024223.00223.50221.40221.50221.50366,496
23 Jan 2024223.50223.50220.50220.50220.50458,164
22 Jan 2024219.50223.50218.00222.50222.50786,129
19 Jan 2024219.50220.50218.00219.00219.00453,724
18 Jan 2024215.00219.27215.00218.00218.00636,539
17 Jan 2024217.00217.50215.00216.00216.00437,815
16 Jan 2024220.00220.00217.40218.50218.50595,606
15 Jan 2024219.00220.00218.50219.50219.50692,744
12 Jan 2024217.50219.00217.50218.50218.50412,131
11 Jan 2024219.00220.00217.00218.00218.00680,735
10 Jan 2024218.00219.00217.32218.00218.00702,268
09 Jan 2024218.50219.50216.88218.00218.00906,908
08 Jan 2024216.50218.50216.50217.00217.00519,656
05 Jan 2024218.00218.50215.50217.00217.00520,033
04 Jan 2024218.00218.00216.00218.00218.00396,701
03 Jan 2024217.50219.00216.00217.00217.00485,177
02 Jan 2024220.50221.50218.00218.00218.00718,325
29 Dec 2023219.00221.00219.00220.00220.00273,438
28 Dec 2023218.00219.00216.96219.00219.00211,650
27 Dec 2023214.50217.50214.50217.50217.50189,605
22 Dec 2023214.00216.50214.00215.50215.50221,646
21 Dec 2023215.50217.00214.50215.00215.00421,527
20 Dec 2023213.00216.79213.00216.50216.50794,468
19 Dec 2023213.00215.00212.50213.00213.00344,659
18 Dec 2023214.50214.50212.50214.00214.00880,199
15 Dec 2023214.50215.50212.50213.50213.501,269,387
14 Dec 2023210.50214.50210.00214.50214.501,068,334
13 Dec 2023208.00210.00208.00209.50209.50869,257
12 Dec 2023210.00210.50208.00209.00209.00907,317
11 Dec 2023208.50210.00206.83209.50209.501,203,026
08 Dec 2023205.00208.00205.00207.50207.50724,188
07 Dec 2023205.50206.50204.50205.50205.50668,278
06 Dec 2023204.50206.12204.00205.50205.50546,239
05 Dec 2023204.00205.50202.50204.50204.50394,785
04 Dec 2023203.00206.00202.50203.50203.50485,302
01 Dec 2023204.50205.00203.50204.50204.50425,532
30 Nov 2023205.50206.00203.50204.00204.00656,841
30 Nov 20230.2 Dividend
29 Nov 2023205.00207.00204.80206.00205.80325,669
29 Nov 20230.023 Dividend
28 Nov 2023207.00207.00204.76205.50205.28434,707
27 Nov 2023207.00207.03205.42206.00205.78608,051
24 Nov 2023207.50207.50205.50207.00206.78564,265
23 Nov 2023206.50207.00205.50207.00206.78444,661
22 Nov 2023206.50207.00205.46206.00205.781,167,546
21 Nov 2023207.00207.30205.00205.00204.78526,715
20 Nov 2023205.00207.00204.94205.50205.28837,817
17 Nov 2023207.00207.00204.50205.50205.28581,902
16 Nov 2023209.00209.00204.93205.00204.78555,498
15 Nov 2023204.00209.00204.00208.50208.271,264,863
14 Nov 2023202.50206.00201.00205.50205.28780,419
13 Nov 2023201.50202.50200.00202.50202.281,183,776
10 Nov 2023202.00202.00200.00201.50201.281,040,567
09 Nov 2023199.60202.00199.00202.00201.78758,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...