Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Av Gl Scv Etf (AVGS) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 20.425 20.50 20.355 20.4525 16,610
4th Jun 2025 (Wed) 20.525 20.595 20.46 20.46 24,268
3rd Jun 2025 (Tue) 20.28 20.43 20.17 20.43 11,069
2nd Jun 2025 (Mon) 20.155 20.31 20.13 20.2725 7,778
30th May 2025 (Fri) 20.25 20.385 20.175 20.24 11,433
29th May 2025 (Thu) 20.60 20.60 20.15 20.20 11,519
28th May 2025 (Wed) 20.405 20.59 20.315 20.255 7,978
27th May 2025 (Tue) 20.425 20.425 20.20 20.31 21,309
26th May 2025 (Mon) 19.89 19.89 19.89 19.89 0
23rd May 2025 (Fri) 20.23 20.23 19.70 19.896 6,518
22nd May 2025 (Thu) 20.25 20.25 19.88 19.935 5,129
21st May 2025 (Wed) 20.42 20.42 20.19 20.2275 59,421
20th May 2025 (Tue) 20.26 20.385 20.26 20.37 9,023
19th May 2025 (Mon) 20.27 20.39 20.12 20.255 46,026
16th May 2025 (Fri) 20.525 20.525 20.235 20.285 20,092
15th May 2025 (Thu) 20.18 20.20 20.115 20.195 13,462
14th May 2025 (Wed) 20.52 20.52 20.205 20.2575 2,528,622
13th May 2025 (Tue) 20.295 20.295 20.065 20.325 11,744
12th May 2025 (Mon) 20.12 20.475 20.02 20.065 24,046
9th May 2025 (Fri) 19.83 19.85 19.548 19.64 38,559
8th May 2025 (Thu) 19.41 19.674 19.404 19.567 12,106
7th May 2025 (Wed) 19.466 19.482 19.332 19.358 2,455
6th May 2025 (Tue) 19.416 19.416 19.238 19.40 38,489
5th May 2025 (Mon) 19.334 19.334 19.334 19.334 0
2nd May 2025 (Fri) 19.26 19.382 19.15 19.334 77,543
1st May 2025 (Thu) 18.916 19.152 18.90 19.13 7,768
30th Apr 2025 (Wed) 19.15 19.15 18.656 18.864 26,344
29th Apr 2025 (Tue) 18.954 19.092 18.924 19.034 9,351
28th Apr 2025 (Mon) 18.834 19.20 18.798 18.913 66,858
25th Apr 2025 (Fri) 18.926 18.926 18.716 18.793 6,655
24th Apr 2025 (Thu) 18.638 18.774 18.50 18.738 40,290
23rd Apr 2025 (Wed) 18.774 19.026 18.658 18.697 21,524
22nd Apr 2025 (Tue) 18.38 18.488 18.30 18.46 57,147
21st Apr 2025 (Mon) 18.255 18.255 18.255 18.255 0
18th Apr 2025 (Fri) 18.255 18.255 18.255 18.255 0
17th Apr 2025 (Thu) 18.272 18.326 18.174 18.255 37,811
16th Apr 2025 (Wed) 18.032 18.198 17.996 18.266 38,630
15th Apr 2025 (Tue) 18.158 18.228 18.066 18.142 52,028
14th Apr 2025 (Mon) 18.045 18.165 18.00 18.03 12,618
11th Apr 2025 (Fri) 17.76 17.76 17.38 17.50 22,974
10th Apr 2025 (Thu) 18.476 18.476 17.521 17.521 38,892
9th Apr 2025 (Wed) 16.695 17.048 16.50 16.796 20,582
8th Apr 2025 (Tue) 17.497 17.75 17.366 17.379 39,082
7th Apr 2025 (Mon) 17.075 17.35 16.462 17.101 67,840
FTSE 100 Latest
Value8,811.04
Change9.75