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
23/09/2025 265.00p 265.00p 262.00p 262.00p 845711
22/09/2025 268.00p 268.00p 261.50p 261.50p 1092246
19/09/2025 264.00p 267.50p 264.00p 264.50p 993926
18/09/2025 265.50p 266.77p 263.00p 265.50p 736802
17/09/2025 261.50p 264.50p 261.50p 264.50p 962908
16/09/2025 263.00p 263.50p 263.00p 262.50p 473634
15/09/2025 263.00p 264.50p 262.00p 263.50p 742964
12/09/2025 264.00p 265.00p 262.00p 263.00p 573056
11/09/2025 260.00p 263.00p 260.00p 263.00p 743401
10/09/2025 260.00p 264.00p 260.00p 263.00p 972615
09/09/2025 262.00p 262.50p 259.50p 261.00p 421829
08/09/2025 257.50p 262.50p 257.50p 261.50p 580422
05/09/2025 259.50p 261.00p 258.81p 259.50p 451505
04/09/2025 259.00p 262.00p 258.00p 259.00p 478545
03/09/2025 260.50p 262.50p 259.17p 260.00p 568484
02/09/2025 261.00p 264.00p 258.00p 260.50p 601300
01/09/2025 264.00p 264.00p 261.00p 262.00p 634655
29/08/2025 261.00p 264.00p 260.50p 262.00p 2525500
28/08/2025 262.50p 263.50p 260.54p 262.50p 686275
27/08/2025 263.50p 263.50p 259.86p 262.00p 927557
26/08/2025 265.00p 265.00p 261.00p 262.50p 871042
22/08/2025 261.00p 265.00p 259.00p 265.00p 503739
21/08/2025 262.00p 262.00p 258.80p 259.00p 294123
20/08/2025 258.50p 261.00p 258.50p 260.00p 494315
19/08/2025 260.50p 261.50p 259.50p 260.00p 405251
18/08/2025 262.00p 262.00p 259.78p 260.50p 450043
15/08/2025 262.00p 262.00p 259.87p 260.50p 524714
14/08/2025 257.50p 259.50p 257.00p 258.50p 394971
13/08/2025 261.00p 261.50p 257.50p 257.50p 523864
12/08/2025 259.50p 262.00p 257.50p 258.50p 315224
11/08/2025 260.50p 261.98p 259.00p 259.00p 458493
08/08/2025 258.50p 261.50p 258.50p 261.00p 177098
07/08/2025 259.00p 262.00p 257.24p 258.50p 427032
06/08/2025 256.50p 258.50p 254.50p 258.50p 586258
05/08/2025 258.00p 258.00p 255.00p 255.50p 677901
04/08/2025 256.50p 258.20p 254.43p 256.00p 374088
01/08/2025 258.00p 260.00p 253.14p 255.00p 412808
31/07/2025 257.00p 260.85p 253.50p 259.00p 379540
30/07/2025 254.00p 256.50p 253.00p 255.00p 486643
29/07/2025 256.50p 258.50p 254.00p 254.50p 501138
28/07/2025 259.00p 259.50p 255.95p 256.50p 800354
25/07/2025 258.50p 259.50p 256.35p 259.00p 724503
24/07/2025 256.00p 257.50p 254.50p 257.50p 243460
23/07/2025 254.00p 257.00p 251.00p 256.00p 514275
22/07/2025 252.00p 253.50p 249.50p 252.00p 1348744
21/07/2025 251.50p 253.00p 249.00p 253.00p 1041534
18/07/2025 249.50p 252.50p 248.88p 250.50p 876767
17/07/2025 248.00p 249.05p 247.00p 248.50p 792854
16/07/2025 247.50p 248.00p 245.66p 247.50p 667900
15/07/2025 246.00p 247.50p 244.00p 246.50p 2623392
14/07/2025 245.50p 245.50p 243.50p 245.50p 1226431
11/07/2025 245.00p 245.50p 244.00p 245.00p 804939
10/07/2025 244.00p 245.00p 243.50p 244.50p 1374365
09/07/2025 243.00p 243.52p 241.00p 243.50p 1538903
08/07/2025 240.00p 242.02p 238.98p 242.00p 1189437
07/07/2025 241.50p 241.50p 239.00p 240.00p 836469
04/07/2025 241.50p 242.46p 240.00p 240.50p 599149
03/07/2025 242.00p 243.00p 241.50p 241.50p 961993
02/07/2025 241.00p 243.00p 239.20p 242.00p 1291243
01/07/2025 239.00p 241.00p 238.00p 241.00p 580219
30/06/2025 238.00p 241.50p 238.00p 239.50p 589942
27/06/2025 239.50p 241.50p 236.75p 238.00p 4485349
26/06/2025 237.00p 239.52p 237.00p 239.50p 439758
25/06/2025 240.00p 241.50p 238.00p 238.00p 368011
24/06/2025 237.00p 241.50p 237.00p 238.50p 501386
23/06/2025 241.50p 241.50p 237.00p 237.00p 373763
20/06/2025 240.00p 240.50p 237.44p 238.50p 1722733
19/06/2025 239.00p 240.62p 237.49p 238.00p 422962
18/06/2025 240.00p 240.50p 238.50p 240.50p 886548
17/06/2025 239.50p 239.50p 236.50p 238.50p 517790
16/06/2025 235.50p 239.00p 235.50p 238.50p 571997
13/06/2025 234.50p 236.50p 233.00p 235.50p 563366
12/06/2025 237.00p 237.50p 234.50p 237.00p 453520
11/06/2025 234.50p 238.00p 234.50p 237.00p 787505
10/06/2025 236.00p 237.00p 234.50p 234.50p 752424
09/06/2025 235.00p 236.50p 234.50p 235.00p 364903
06/06/2025 234.00p 236.00p 234.00p 235.50p 576387
05/06/2025 235.50p 236.00p 234.00p 235.00p 441103
04/06/2025 235.00p 236.00p 233.00p 235.00p 322394
03/06/2025 235.00p 235.40p 232.85p 235.00p 868189
02/06/2025 235.00p 237.00p 233.50p 234.00p 897244
30/05/2025 234.00p 238.00p 234.00p 236.00p 473003
29/05/2025 236.00p 237.50p 235.00p 236.50p 1017746
28/05/2025 235.00p 235.71p 233.00p 235.50p 1163560
27/05/2025 231.50p 234.00p 230.94p 233.50p 1428658
23/05/2025 232.00p 234.50p 227.50p 230.00p 1208594
22/05/2025 233.00p 236.00p 231.50p 233.00p 1086211
21/05/2025 236.50p 238.00p 234.00p 234.00p 270970
20/05/2025 234.00p 237.50p 234.00p 236.00p 348531
19/05/2025 234.00p 238.00p 233.00p 235.50p 380107
16/05/2025 235.00p 237.50p 234.27p 236.50p 730667
15/05/2025 234.00p 237.00p 234.00p 235.00p 550782
14/05/2025 234.50p 239.00p 233.50p 235.00p 927338
13/05/2025 236.00p 238.00p 234.50p 236.00p 871976
12/05/2025 235.00p 238.00p 230.00p 236.00p 1373664
09/05/2025 231.00p 234.00p 231.00p 232.50p 762658
08/05/2025 232.50p 233.50p 230.50p 232.50p 1486554
07/05/2025 229.00p 232.50p 228.00p 229.50p 1341414
06/05/2025 230.00p 233.00p 228.00p 229.00p 932663
02/05/2025 226.50p 231.00p 226.50p 230.00p 550210
01/05/2025 227.00p 230.00p 226.70p 228.50p 312001
30/04/2025 225.00p 228.06p 224.00p 226.50p 1618007
29/04/2025 226.50p 227.50p 224.00p 225.50p 877069
28/04/2025 224.50p 227.00p 222.18p 225.00p 425849
25/04/2025 224.00p 224.50p 221.50p 223.00p 1124336
24/04/2025 220.50p 224.50p 220.50p 221.50p 720818
23/04/2025 221.50p 223.00p 218.58p 222.00p 886922
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

*Close Price adjusted for both dividends and splits