Aveva Group (AVV) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aveva Group

Date Open High Low Close* Volume
12/04/2022 2,389.00p 2,456.00p 2,389.00p 2,440.00p 285754
11/04/2022 2,421.00p 2,448.00p 2,400.00p 2,418.00p 367529
08/04/2022 2,436.00p 2,458.00p 2,409.00p 2,443.00p 561683
07/04/2022 2,434.00p 2,444.00p 2,393.00p 2,400.00p 308772
06/04/2022 2,488.00p 2,505.00p 2,399.00p 2,399.00p 580599
05/04/2022 2,535.00p 2,551.00p 2,484.00p 2,484.00p 356563
04/04/2022 2,456.00p 2,535.70p 2,446.00p 2,533.00p 255634
01/04/2022 2,456.00p 2,474.00p 2,412.00p 2,435.00p 268065
31/03/2022 2,520.00p 2,533.00p 2,439.00p 2,450.00p 380961
30/03/2022 2,539.00p 2,545.00p 2,478.00p 2,502.00p 1206803
29/03/2022 2,462.00p 2,527.00p 2,453.00p 2,527.00p 800928
28/03/2022 2,443.00p 2,456.00p 2,395.00p 2,429.00p 463396
25/03/2022 2,490.00p 2,524.00p 2,398.00p 2,405.00p 419286
24/03/2022 2,533.00p 2,567.00p 2,480.00p 2,494.00p 297782
23/03/2022 2,559.00p 2,582.00p 2,522.00p 2,541.00p 358338
22/03/2022 2,546.00p 2,558.00p 2,504.00p 2,541.00p 882022
21/03/2022 2,598.00p 2,611.00p 2,509.00p 2,539.00p 1026431
18/03/2022 2,593.00p 2,611.00p 2,513.00p 2,611.00p 1084842
17/03/2022 2,602.00p 2,612.00p 2,534.00p 2,560.00p 353056
16/03/2022 2,511.00p 2,570.00p 2,488.00p 2,570.00p 682443
15/03/2022 2,513.00p 2,528.00p 2,431.00p 2,464.00p 263650
14/03/2022 2,536.00p 2,556.00p 2,500.00p 2,526.00p 299633
11/03/2022 2,536.00p 2,598.00p 2,527.00p 2,529.00p 291203
10/03/2022 2,609.00p 2,616.00p 2,532.00p 2,537.00p 385517
09/03/2022 2,482.00p 2,603.00p 2,463.00p 2,603.00p 525683
08/03/2022 2,400.00p 2,462.00p 2,381.00p 2,428.00p 839825
07/03/2022 2,268.00p 2,461.00p 2,264.00p 2,425.00p 723073
04/03/2022 2,402.00p 2,452.00p 2,365.00p 2,365.00p 534975
03/03/2022 2,521.00p 2,556.00p 2,427.00p 2,435.00p 306137
02/03/2022 2,381.00p 2,549.37p 2,381.00p 2,521.00p 492751
01/03/2022 2,487.00p 2,491.00p 2,389.00p 2,412.00p 555574
28/02/2022 2,375.00p 2,490.00p 2,375.00p 2,490.00p 695396
25/02/2022 2,521.00p 2,528.00p 2,452.00p 2,510.00p 564742
24/02/2022 2,376.00p 2,481.00p 2,331.00p 2,466.00p 525844
23/02/2022 2,530.00p 2,540.00p 2,450.00p 2,474.00p 312155
22/02/2022 2,389.00p 2,539.00p 2,380.00p 2,517.00p 475943
21/02/2022 2,521.00p 2,549.00p 2,440.00p 2,460.00p 310126
18/02/2022 2,691.00p 2,691.00p 2,519.00p 2,519.00p 569590
17/02/2022 2,726.00p 2,745.00p 2,670.00p 2,690.00p 475426
16/02/2022 2,745.00p 2,766.00p 2,663.00p 2,701.00p 314645
15/02/2022 2,683.00p 2,737.00p 2,679.00p 2,733.00p 446170
14/02/2022 2,675.00p 2,693.26p 2,614.00p 2,678.00p 444887
11/02/2022 2,837.00p 2,848.00p 2,795.00p 2,799.00p 296073
10/02/2022 2,911.00p 2,914.00p 2,829.00p 2,878.00p 686488
09/02/2022 2,870.00p 2,932.00p 2,870.00p 2,900.00p 209291
08/02/2022 2,877.00p 2,888.00p 2,785.00p 2,844.00p 401261
07/02/2022 2,918.00p 2,918.82p 2,869.00p 2,873.00p 227878
04/02/2022 2,867.00p 2,938.00p 2,861.00p 2,893.00p 337331
03/02/2022 2,966.00p 2,983.00p 2,854.00p 2,884.00p 444293
02/02/2022 2,982.00p 3,037.00p 2,972.00p 2,978.00p 263897
01/02/2022 2,948.00p 2,976.00p 2,908.00p 2,943.00p 381021
31/01/2022 2,885.00p 2,926.00p 2,870.00p 2,918.00p 279627
28/01/2022 2,811.00p 2,852.43p 2,782.00p 2,851.00p 803414
27/01/2022 2,799.00p 2,835.00p 2,737.00p 2,825.00p 591170
26/01/2022 2,771.00p 2,895.00p 2,771.00p 2,861.00p 967381
25/01/2022 2,859.00p 2,873.00p 2,749.00p 2,750.00p 313193
24/01/2022 2,963.00p 2,969.00p 2,815.00p 2,815.00p 274548
21/01/2022 3,019.00p 3,042.00p 2,952.00p 2,983.00p 823906
20/01/2022 2,985.00p 3,058.00p 2,970.00p 3,058.00p 466559
19/01/2022 2,888.00p 2,992.37p 2,887.00p 2,974.00p 816395
18/01/2022 2,935.00p 2,957.00p 2,849.25p 2,930.00p 318933
17/01/2022 2,973.00p 2,996.00p 2,940.00p 2,951.00p 222454
14/01/2022 2,944.00p 2,997.00p 2,920.00p 2,953.00p 849929
13/01/2022 3,109.00p 3,127.76p 2,971.00p 2,977.00p 286458
12/01/2022 3,129.00p 3,130.00p 3,067.00p 3,130.00p 432354
10/01/2022 3,069.00p 3,091.98p 2,995.00p 3,017.00p 240133
07/01/2022 3,109.00p 3,125.81p 3,036.40p 3,069.00p 262297
06/01/2022 3,250.00p 3,297.63p 3,134.00p 3,134.00p 385544
05/01/2022 3,300.00p 3,356.00p 3,300.00p 3,327.00p 272783
04/01/2022 3,416.00p 3,439.00p 3,314.00p 3,318.00p 288569
03/01/2022 3,349.00p 3,404.00p 3,349.00p 3,404.00p 55879
31/12/2021 3,349.00p 3,404.00p 3,349.00p 3,404.00p 55879
30/12/2021 3,420.00p 3,428.00p 3,382.00p 3,407.00p 184173
29/12/2021 3,443.00p 3,487.00p 3,410.00p 3,415.00p 125959
28/12/2021 3,458.00p 3,458.00p 3,412.00p 3,412.00p 30557
27/12/2021 3,458.00p 3,458.00p 3,412.00p 3,412.00p 30557
24/12/2021 3,458.00p 3,458.00p 3,412.00p 3,412.00p 30557
23/12/2021 3,365.00p 3,430.00p 3,338.00p 3,411.00p 219415
22/12/2021 3,294.00p 3,351.00p 3,294.00p 3,351.00p 174018
21/12/2021 3,317.00p 3,344.00p 3,283.00p 3,285.00p 208006
20/12/2021 3,190.00p 3,270.00p 3,177.00p 3,270.00p 255048
17/12/2021 3,260.00p 3,279.00p 3,218.00p 3,257.00p 515211
16/12/2021 3,355.00p 3,396.00p 3,259.00p 3,259.00p 381904
15/12/2021 3,237.00p 3,282.00p 3,232.00p 3,271.00p 404978
14/12/2021 3,332.00p 3,339.00p 3,232.00p 3,232.00p 408824
13/12/2021 3,265.00p 3,495.12p 3,259.00p 3,333.00p 372400
10/12/2021 3,268.00p 3,299.00p 3,227.00p 3,265.00p 225153
09/12/2021 3,322.00p 3,348.00p 3,301.00p 3,311.00p 190068
08/12/2021 3,353.00p 3,406.00p 3,306.00p 3,306.00p 254327
07/12/2021 3,266.00p 3,371.00p 3,250.00p 3,371.00p 274457
06/12/2021 3,229.00p 3,233.00p 3,179.00p 3,199.00p 575783
03/12/2021 3,239.00p 3,269.00p 3,196.00p 3,207.00p 250072
02/12/2021 3,246.00p 3,274.00p 3,208.00p 3,234.00p 461611
01/12/2021 3,220.00p 3,294.00p 3,199.00p 3,280.00p 271605
30/11/2021 3,211.00p 3,240.00p 3,180.19p 3,207.00p 468650
29/11/2021 3,227.00p 3,266.00p 3,193.00p 3,220.00p 175564
26/11/2021 3,188.00p 3,248.00p 3,179.00p 3,202.00p 369633
25/11/2021 3,235.00p 3,280.00p 3,228.00p 3,272.00p 190869
24/11/2021 3,360.00p 3,366.00p 3,197.00p 3,229.00p 480941
23/11/2021 3,356.00p 3,406.00p 3,338.00p 3,359.00p 544288
22/11/2021 3,443.00p 3,467.19p 3,379.00p 3,388.00p 486806
19/11/2021 3,422.00p 3,450.00p 3,402.64p 3,439.00p 364211
18/11/2021 3,453.00p 3,488.00p 3,407.00p 3,411.00p 469892
17/11/2021 3,352.00p 3,486.00p 3,337.00p 3,459.00p 406083
16/11/2021 3,280.00p 3,378.00p 3,267.00p 3,361.00p 394112
15/11/2021 3,357.00p 3,364.00p 3,255.00p 3,265.00p 249116
12/11/2021 3,325.00p 3,367.40p 3,297.99p 3,359.00p 281398
11/11/2021 3,379.00p 3,443.00p 3,315.00p 3,385.00p 658505
10/11/2021 3,560.00p 3,620.00p 3,361.00p 3,384.00p 539487
09/11/2021 3,470.00p 3,532.00p 3,460.00p 3,510.00p 150045
08/11/2021 3,538.00p 3,548.00p 3,467.53p 3,480.00p 186903
05/11/2021 3,541.00p 3,611.00p 3,537.00p 3,540.00p 219324
04/11/2021 3,482.00p 3,540.00p 3,406.00p 3,538.00p 394828
03/11/2021 3,546.00p 3,582.00p 3,538.00p 3,555.00p 127703
02/11/2021 3,527.00p 3,589.00p 3,506.00p 3,555.00p 187630
01/11/2021 3,579.00p 3,583.00p 3,505.40p 3,528.00p 157050
29/10/2021 3,553.00p 3,564.00p 3,492.00p 3,558.00p 187834
28/10/2021 3,524.00p 3,623.00p 3,521.00p 3,587.00p 224366
27/10/2021 3,661.00p 3,676.00p 3,528.00p 3,534.00p 476793
26/10/2021 3,646.00p 3,694.00p 3,616.00p 3,640.00p 402783
25/10/2021 3,677.00p 3,711.00p 3,627.00p 3,643.00p 234062
22/10/2021 3,744.00p 3,749.00p 3,676.00p 3,676.00p 210864
21/10/2021 3,687.00p 3,755.00p 3,679.00p 3,735.00p 187229
20/10/2021 3,856.00p 3,856.00p 3,654.00p 3,717.00p 261265
19/10/2021 3,643.00p 3,682.00p 3,601.00p 3,682.00p 142680
18/10/2021 3,609.00p 3,627.00p 3,594.00p 3,624.00p 114173
15/10/2021 3,668.00p 3,668.00p 3,620.00p 3,631.00p 179842
14/10/2021 3,637.00p 3,662.00p 3,627.00p 3,645.00p 262689
13/10/2021 3,479.00p 3,611.00p 3,477.00p 3,611.00p 322701
12/10/2021 3,409.00p 3,484.00p 3,405.00p 3,474.00p 132384
11/10/2021 3,475.00p 3,485.00p 3,392.00p 3,456.00p 188942
08/10/2021 3,595.00p 3,597.00p 3,478.00p 3,478.00p 314253
07/10/2021 3,525.00p 3,595.00p 3,454.00p 3,595.00p 527333
06/10/2021 3,485.00p 3,502.00p 3,418.00p 3,485.00p 231965
05/10/2021 3,495.00p 3,524.00p 3,477.00p 3,516.00p 207469
04/10/2021 3,508.00p 3,558.00p 3,461.00p 3,488.00p 496401
01/10/2021 3,559.00p 3,589.89p 3,512.00p 3,516.00p 609314
30/09/2021 3,659.00p 3,681.00p 3,585.00p 3,600.00p 549403
29/09/2021 3,652.00p 3,714.01p 3,633.00p 3,639.00p 246201
28/09/2021 3,844.00p 3,855.00p 3,635.00p 3,647.00p 614968
27/09/2021 3,963.00p 3,987.00p 3,845.82p 3,869.00p 1170166
24/09/2021 3,977.00p 3,979.00p 3,912.00p 3,929.00p 159543
23/09/2021 4,058.00p 4,099.00p 3,986.00p 3,993.00p 232673
22/09/2021 4,015.00p 4,053.00p 4,000.00p 4,032.00p 138952
21/09/2021 3,931.00p 4,013.00p 3,923.00p 4,002.00p 136886
20/09/2021 3,951.00p 3,964.00p 3,905.00p 3,932.00p 270174
17/09/2021 3,989.00p 4,013.00p 3,965.00p 3,985.00p 830996
16/09/2021 3,912.00p 3,964.00p 3,910.00p 3,949.00p 284817
15/09/2021 3,965.00p 3,970.00p 3,902.00p 3,910.00p 747018
14/09/2021 3,949.00p 3,960.00p 3,883.00p 3,943.00p 269230
13/09/2021 4,047.00p 4,062.00p 3,952.00p 3,956.00p 252374
10/09/2021 4,104.00p 4,107.00p 4,036.00p 4,036.00p 192170
09/09/2021 4,109.00p 4,142.00p 4,070.00p 4,085.00p 218584
08/09/2021 4,170.00p 4,179.00p 4,133.00p 4,146.00p 158607
07/09/2021 4,220.00p 4,242.00p 4,194.00p 4,204.00p 89749
06/09/2021 4,200.00p 4,233.00p 4,182.00p 4,220.00p 86106
03/09/2021 4,199.00p 4,199.00p 4,149.00p 4,176.00p 205159
02/09/2021 4,176.00p 4,204.00p 4,150.00p 4,190.00p 159201
01/09/2021 4,170.00p 4,188.00p 4,145.00p 4,182.00p 113814
31/08/2021 4,204.00p 4,207.00p 4,136.00p 4,136.00p 603589
30/08/2021 4,198.00p 4,222.54p 4,149.75p 4,182.00p 98156
27/08/2021 4,198.00p 4,222.53p 4,149.75p 4,182.00p 98156
26/08/2021 4,104.00p 4,157.00p 4,104.00p 4,157.00p 106575
25/08/2021 4,153.00p 4,191.00p 4,130.00p 4,140.00p 114603
24/08/2021 4,134.00p 4,145.00p 4,090.00p 4,143.00p 132185
23/08/2021 4,127.00p 4,137.00p 4,090.00p 4,110.00p 159028
20/08/2021 4,076.00p 4,112.00p 4,043.00p 4,093.00p 128794
19/08/2021 4,045.00p 4,079.00p 3,994.00p 4,058.00p 191267
18/08/2021 4,056.00p 4,097.00p 4,044.00p 4,053.00p 109913
17/08/2021 4,027.00p 4,064.00p 4,003.00p 4,050.00p 144390
16/08/2021 3,991.00p 4,055.00p 3,991.00p 4,036.00p 133343
13/08/2021 4,013.00p 4,067.60p 4,013.00p 4,054.00p 126599
12/08/2021 4,029.00p 4,060.00p 4,011.00p 4,050.00p 216218
11/08/2021 4,013.00p 4,051.00p 4,013.00p 4,029.00p 217204
10/08/2021 3,963.00p 4,053.00p 3,963.00p 4,018.00p 237675
09/08/2021 3,966.00p 3,989.00p 3,947.00p 3,963.00p 84491
06/08/2021 3,990.00p 3,996.00p 3,948.00p 3,968.00p 155454
05/08/2021 3,944.00p 3,995.00p 3,941.00p 3,983.00p 139734
04/08/2021 3,970.00p 3,992.00p 3,939.00p 3,942.00p 179291
03/08/2021 3,973.00p 4,008.50p 3,945.00p 3,945.00p 146864
02/08/2021 3,924.00p 3,993.00p 3,908.66p 3,982.00p 117724
30/07/2021 3,814.00p 3,928.00p 3,809.00p 3,928.00p 149850
29/07/2021 3,955.00p 3,961.00p 3,897.00p 3,909.00p 149377
28/07/2021 3,902.00p 3,946.00p 3,898.00p 3,936.00p 285711
27/07/2021 3,949.00p 3,984.00p 3,894.00p 3,894.00p 200914
26/07/2021 3,978.00p 4,023.60p 3,950.00p 3,970.00p 185929
23/07/2021 3,946.00p 3,999.00p 3,941.00p 3,998.00p 162410
22/07/2021 3,906.00p 3,951.00p 3,883.00p 3,943.00p 164106
21/07/2021 3,877.00p 3,927.00p 3,870.00p 3,890.00p 201183
20/07/2021 3,881.00p 3,902.00p 3,813.00p 3,860.00p 425119
19/07/2021 3,856.00p 3,862.00p 3,798.00p 3,860.00p 303866
16/07/2021 3,875.00p 3,894.00p 3,831.00p 3,882.00p 230878
15/07/2021 3,875.00p 3,893.00p 3,827.00p 3,851.00p 241278
14/07/2021 3,915.00p 3,927.00p 3,855.00p 3,890.00p 246108
13/07/2021 3,939.00p 3,955.00p 3,883.00p 3,935.00p 426832
12/07/2021 3,921.00p 3,992.00p 3,915.00p 3,953.00p 176608
09/07/2021 3,890.00p 3,924.00p 3,851.00p 3,924.00p 205382
08/07/2021 3,903.00p 3,921.00p 3,843.00p 3,885.00p 167852
07/07/2021 3,894.00p 3,965.00p 3,874.80p 3,944.00p 209829
06/07/2021 3,830.00p 3,894.00p 3,810.00p 3,888.00p 101196

*Close Price adjusted for both dividends and splits