AVI Global Trust (AGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AVI Global Trust

Date Open High Low Close* Volume
22/04/2025 214.00p 218.50p 214.00p 217.50p 944595
17/04/2025 216.50p 219.00p 214.50p 217.50p 633511
16/04/2025 215.00p 218.37p 215.00p 217.00p 534512
15/04/2025 217.00p 218.85p 215.50p 218.50p 478405
14/04/2025 213.00p 217.99p 213.00p 217.50p 670519
11/04/2025 213.00p 214.50p 210.66p 213.00p 491441
10/04/2025 214.50p 222.50p 212.50p 213.00p 1477484
09/04/2025 206.00p 207.72p 201.43p 206.00p 846916
08/04/2025 206.50p 213.00p 206.21p 209.50p 1377275
07/04/2025 206.00p 211.68p 193.40p 202.00p 2214515
04/04/2025 220.00p 221.00p 208.50p 211.50p 2572007
03/04/2025 225.00p 227.50p 220.94p 221.00p 693120
02/04/2025 232.00p 232.02p 228.64p 230.50p 361667
01/04/2025 232.50p 232.57p 229.50p 231.00p 777215
31/03/2025 232.00p 234.20p 228.08p 230.50p 953794
28/03/2025 234.50p 235.50p 232.00p 234.00p 894087
27/03/2025 236.50p 238.00p 235.00p 235.00p 614437
26/03/2025 237.50p 238.50p 236.18p 237.50p 847435
25/03/2025 235.00p 238.00p 235.00p 237.00p 659817
24/03/2025 237.00p 239.00p 235.50p 236.50p 576949
21/03/2025 236.50p 237.50p 234.50p 234.50p 1667117
20/03/2025 238.50p 239.00p 236.00p 236.50p 806970
19/03/2025 236.00p 237.50p 234.53p 236.50p 1393250
18/03/2025 238.00p 238.00p 234.52p 235.00p 572684
17/03/2025 234.00p 236.50p 233.56p 235.50p 1079045
14/03/2025 234.50p 236.50p 233.50p 235.00p 519382
13/03/2025 232.50p 235.50p 232.05p 234.50p 687343
12/03/2025 236.00p 237.00p 233.48p 236.50p 667276
11/03/2025 235.00p 238.50p 232.51p 234.00p 1202676
10/03/2025 240.00p 240.50p 235.50p 235.50p 664092
07/03/2025 239.00p 241.00p 238.18p 239.50p 642863
06/03/2025 240.00p 242.50p 239.00p 240.00p 1156873
05/03/2025 241.50p 242.50p 239.95p 241.00p 782544
04/03/2025 245.00p 245.00p 237.67p 238.50p 992017
03/03/2025 243.00p 245.00p 242.16p 244.50p 744230
28/02/2025 243.50p 243.50p 240.50p 241.00p 991652
27/02/2025 245.00p 247.00p 242.00p 244.00p 986259
26/02/2025 245.00p 247.00p 245.00p 246.00p 355925
25/02/2025 246.50p 247.50p 244.00p 245.50p 534702
24/02/2025 246.50p 248.50p 244.00p 245.00p 780764
21/02/2025 246.00p 247.60p 246.00p 246.00p 547178
20/02/2025 248.50p 250.00p 245.50p 246.50p 482543
19/02/2025 248.50p 249.50p 247.50p 249.00p 404378
18/02/2025 248.50p 249.00p 247.50p 248.50p 566802
17/02/2025 248.00p 249.50p 246.50p 248.50p 490492
14/02/2025 246.00p 248.00p 245.50p 247.50p 431453
13/02/2025 244.00p 246.50p 244.00p 246.50p 564300
12/02/2025 244.00p 245.50p 242.67p 244.50p 1014894
11/02/2025 244.00p 245.50p 242.77p 244.00p 613997
10/02/2025 244.00p 245.50p 243.00p 243.50p 673858
07/02/2025 244.50p 246.99p 243.50p 244.00p 923705
06/02/2025 242.50p 248.50p 242.50p 247.00p 848580
05/02/2025 243.00p 244.00p 241.90p 243.50p 723670
04/02/2025 240.50p 243.16p 239.82p 243.00p 826386
03/02/2025 241.00p 242.50p 238.00p 241.00p 737829
31/01/2025 244.00p 245.50p 243.00p 245.00p 667105
30/01/2025 242.00p 244.50p 242.00p 244.00p 943436
29/01/2025 242.00p 244.50p 242.00p 242.00p 448459
28/01/2025 239.00p 243.50p 239.00p 243.00p 719911
27/01/2025 243.00p 243.50p 238.51p 239.00p 525848
24/01/2025 246.00p 246.00p 243.00p 243.50p 394802
23/01/2025 244.50p 245.50p 243.00p 243.50p 557819
22/01/2025 245.00p 246.60p 244.40p 245.00p 625194
21/01/2025 243.50p 246.00p 243.50p 244.50p 805182
20/01/2025 246.00p 246.50p 243.50p 243.50p 547661
17/01/2025 244.00p 246.00p 244.00p 244.50p 848619
16/01/2025 245.00p 246.00p 243.00p 244.00p 565719
15/01/2025 242.50p 244.50p 240.00p 244.50p 797739
14/01/2025 241.50p 242.00p 240.00p 241.00p 767396
13/01/2025 239.50p 242.00p 239.50p 240.50p 725498
10/01/2025 243.00p 244.07p 240.00p 241.00p 938630
09/01/2025 244.00p 245.00p 243.00p 243.50p 858920
08/01/2025 244.50p 246.50p 242.50p 242.50p 770231
07/01/2025 246.50p 247.34p 243.50p 244.00p 1155549
06/01/2025 247.50p 248.50p 246.00p 246.00p 1135284
03/01/2025 247.00p 247.50p 246.00p 247.00p 460602
02/01/2025 245.00p 247.00p 243.50p 247.00p 437963
31/12/2024 242.50p 245.00p 241.55p 245.00p 436347
30/12/2024 241.50p 243.50p 240.50p 241.00p 257988
27/12/2024 241.00p 244.00p 240.50p 242.00p 567318
24/12/2024 240.00p 241.50p 238.50p 241.50p 145341
23/12/2024 238.50p 239.50p 237.00p 239.00p 292701
20/12/2024 236.00p 239.00p 235.50p 239.00p 1028090
19/12/2024 238.00p 238.00p 234.50p 236.50p 991730
18/12/2024 240.00p 240.00p 238.50p 238.50p 580629
17/12/2024 240.50p 241.05p 238.50p 238.50p 374995
16/12/2024 241.50p 243.50p 240.50p 240.50p 637984
13/12/2024 243.00p 244.00p 241.50p 242.00p 491503
12/12/2024 243.00p 244.00p 241.50p 242.50p 838145
11/12/2024 244.50p 244.50p 242.00p 242.50p 488536
10/12/2024 241.00p 244.50p 239.52p 243.50p 1189468
09/12/2024 241.00p 242.00p 239.93p 240.50p 728517
06/12/2024 239.50p 240.50p 238.82p 240.00p 410271
05/12/2024 240.00p 241.00p 238.50p 240.00p 609228
04/12/2024 242.00p 242.00p 240.00p 240.50p 1002867
03/12/2024 239.50p 241.55p 239.02p 241.00p 704779
02/12/2024 239.50p 240.00p 237.00p 238.00p 380978
29/11/2024 239.50p 239.50p 237.00p 238.00p 589078
28/11/2024 240.00p 240.00p 237.50p 239.00p 223288
27/11/2024 239.00p 241.00p 239.00p 240.00p 263927
26/11/2024 240.00p 240.70p 238.50p 240.50p 660225
25/11/2024 239.50p 240.50p 238.00p 240.00p 778172
22/11/2024 237.00p 239.50p 235.37p 237.50p 531193
21/11/2024 234.00p 236.50p 233.50p 236.00p 432036
20/11/2024 238.50p 238.50p 233.00p 233.00p 305043
19/11/2024 235.50p 238.50p 234.50p 238.00p 676711
18/11/2024 235.50p 237.00p 234.50p 235.00p 559087
15/11/2024 238.50p 238.50p 235.50p 236.50p 401256
14/11/2024 237.00p 237.83p 234.50p 237.50p 449110
13/11/2024 235.50p 238.00p 235.50p 237.00p 660491
12/11/2024 236.00p 238.50p 235.00p 237.00p 486234
11/11/2024 234.50p 237.50p 233.50p 237.50p 640440
08/11/2024 233.00p 234.85p 232.00p 233.50p 652294
07/11/2024 231.00p 234.50p 231.00p 234.50p 395364
06/11/2024 231.50p 234.17p 230.50p 232.00p 691785
05/11/2024 229.50p 229.75p 227.50p 227.50p 732365
04/11/2024 231.00p 231.50p 228.50p 230.00p 402894
01/11/2024 230.00p 231.00p 229.00p 229.50p 324389
31/10/2024 230.00p 230.25p 227.00p 230.00p 469987
30/10/2024 228.00p 231.00p 227.92p 229.50p 747035
29/10/2024 230.50p 230.50p 228.00p 228.50p 1118655
28/10/2024 228.00p 230.10p 227.50p 229.50p 850769
25/10/2024 227.00p 230.00p 227.00p 229.50p 1698977
24/10/2024 228.00p 229.36p 226.70p 227.00p 1178676
23/10/2024 229.50p 229.50p 226.00p 227.00p 591642
22/10/2024 227.50p 228.90p 227.00p 228.00p 603332
21/10/2024 230.00p 231.00p 228.50p 229.00p 1237180
18/10/2024 229.50p 230.00p 227.50p 230.00p 1314040
17/10/2024 229.00p 230.00p 227.70p 229.50p 891295
16/10/2024 228.50p 229.00p 227.00p 228.00p 507209
15/10/2024 229.00p 229.76p 226.00p 227.00p 748284
14/10/2024 230.00p 231.50p 227.50p 230.00p 1190692
11/10/2024 231.50p 231.50p 229.00p 230.00p 691771
10/10/2024 230.00p 231.50p 230.00p 231.50p 533737
09/10/2024 231.50p 232.00p 230.00p 230.50p 742699
08/10/2024 231.00p 232.75p 228.50p 229.50p 431510
07/10/2024 234.00p 234.00p 230.97p 232.50p 808566
04/10/2024 231.50p 232.02p 229.73p 232.00p 577113
03/10/2024 230.00p 232.50p 229.00p 231.00p 498552
02/10/2024 230.00p 231.50p 229.00p 230.50p 730692
01/10/2024 231.00p 232.50p 229.53p 230.50p 618947
30/09/2024 233.50p 233.50p 229.61p 231.00p 610661
27/09/2024 231.00p 233.00p 228.50p 233.00p 614102
26/09/2024 226.00p 230.00p 226.00p 229.00p 865105
25/09/2024 225.50p 229.00p 225.50p 226.50p 774177
24/09/2024 227.50p 229.12p 226.66p 229.00p 1258684
23/09/2024 228.00p 230.00p 228.00p 229.50p 731029
20/09/2024 229.00p 231.50p 227.50p 228.00p 945472
19/09/2024 230.00p 232.19p 229.50p 231.50p 524329
18/09/2024 228.50p 231.42p 228.47p 229.50p 451739
17/09/2024 228.00p 231.50p 228.00p 229.50p 488544
16/09/2024 228.00p 230.45p 228.00p 229.50p 867714
13/09/2024 226.00p 229.50p 226.00p 229.50p 311886
12/09/2024 226.50p 227.50p 225.50p 226.50p 476179
11/09/2024 225.00p 227.00p 224.00p 225.00p 783929
10/09/2024 228.50p 228.59p 226.00p 226.00p 465348
09/09/2024 226.00p 229.00p 226.00p 228.50p 647871
06/09/2024 228.00p 228.35p 225.50p 226.50p 471999
05/09/2024 230.00p 230.64p 226.50p 229.00p 398524
04/09/2024 229.00p 230.25p 226.00p 229.50p 651312
03/09/2024 233.50p 233.60p 229.50p 229.50p 1102782
30/08/2024 233.00p 234.50p 232.50p 234.00p 567956
29/08/2024 232.00p 232.75p 231.00p 232.50p 790198
28/08/2024 231.50p 233.50p 230.50p 231.50p 404052
27/08/2024 232.50p 234.50p 230.50p 231.50p 1098963
23/08/2024 231.00p 233.50p 231.00p 233.00p 373137
22/08/2024 233.50p 233.50p 230.00p 231.00p 610198
21/08/2024 234.00p 234.00p 231.50p 232.00p 917406
20/08/2024 233.00p 234.70p 231.99p 233.00p 662001
19/08/2024 233.00p 234.50p 232.74p 233.50p 588184
16/08/2024 232.00p 234.50p 231.63p 234.00p 307269
15/08/2024 229.50p 233.66p 229.32p 233.00p 643879
14/08/2024 228.50p 230.61p 228.50p 230.50p 363814
13/08/2024 227.50p 229.50p 227.50p 228.50p 540772
12/08/2024 228.50p 230.00p 227.93p 228.50p 401040
09/08/2024 225.50p 229.00p 225.50p 229.00p 332577
08/08/2024 225.50p 228.00p 223.50p 227.50p 311391
07/08/2024 223.00p 226.50p 222.89p 226.00p 565380
06/08/2024 222.50p 224.10p 219.15p 222.00p 1048142
05/08/2024 225.00p 225.50p 215.36p 220.00p 1625358
02/08/2024 238.00p 238.67p 228.50p 229.00p 755484
01/08/2024 243.00p 243.50p 239.00p 241.00p 834293
31/07/2024 240.50p 243.00p 240.00p 242.50p 610474
30/07/2024 239.00p 240.50p 238.00p 239.00p 639970
29/07/2024 240.00p 242.00p 237.17p 238.00p 1125794
26/07/2024 238.00p 240.00p 236.88p 240.00p 738096
25/07/2024 239.50p 239.50p 236.00p 236.00p 448304
24/07/2024 241.00p 243.00p 239.50p 240.00p 511714
23/07/2024 241.50p 243.00p 241.50p 241.50p 609282
22/07/2024 244.00p 244.00p 241.50p 241.50p 968094
19/07/2024 241.50p 243.50p 241.50p 241.50p 331828
18/07/2024 240.50p 243.50p 240.50p 243.00p 645153
17/07/2024 241.00p 242.00p 240.00p 241.00p 430367
16/07/2024 240.00p 241.63p 239.50p 241.00p 891158
15/07/2024 242.00p 242.50p 240.50p 242.00p 431092
12/07/2024 239.50p 242.50p 239.36p 242.50p 668712
11/07/2024 239.50p 240.00p 237.92p 240.00p 497331
10/07/2024 237.00p 238.50p 236.50p 238.00p 757556
09/07/2024 238.00p 238.00p 235.50p 236.00p 808303
08/07/2024 236.50p 239.08p 236.00p 237.50p 820604

*Close Price adjusted for both dividends and splits