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
14th Mar 2025 (Fri) 18.99 19.084 18.972 18.99 1,991
13th Mar 2025 (Thu) 19.099 19.23 18.93 18.99 7,941
12th Mar 2025 (Wed) 19.093 19.38 18.95 19.036 7,991
11th Mar 2025 (Tue) 19.29 19.29 18.878 18.945 440,999
10th Mar 2025 (Mon) 19.50 19.50 19.205 19.223 7,773
7th Mar 2025 (Fri) 19.402 19.50 19.30 19.38 15,673
6th Mar 2025 (Thu) 19.50 19.50 19.29 19.4745 33,175
5th Mar 2025 (Wed) 19.195 19.493 19.195 19.213 9,085
4th Mar 2025 (Tue) 19.503 19.508 18.95 19.00 35,472
3rd Mar 2025 (Mon) 19.899 20.02 19.848 19.925 14,576
28th Feb 2025 (Fri) 19.785 19.796 19.65 19.713 6,478
27th Feb 2025 (Thu) 20.11 20.20 19.80 19.8815 19,703
26th Feb 2025 (Wed) 19.985 20.04 19.877 19.989 16,658
25th Feb 2025 (Tue) 20.04 20.04 19.81 19.895 24,134
24th Feb 2025 (Mon) 20.15 20.15 19.88 20.14 75,691
21st Feb 2025 (Fri) 20.49 20.49 20.22 20.2215 30,494
20th Feb 2025 (Thu) 20.49 20.49 20.25 20.256 27,159
19th Feb 2025 (Wed) 20.65 20.664 20.40 20.4465 479,740
18th Feb 2025 (Tue) 20.68 20.68 20.52 20.60 24,760
17th Feb 2025 (Mon) 20.51 20.63 20.51 20.5305 6,402
14th Feb 2025 (Fri) 20.62 20.68 20.405 20.51 10,121
13th Feb 2025 (Thu) 20.27 20.407 20.25 20.337 11,670
12th Feb 2025 (Wed) 20.433 20.521 20.18 20.18 12,164
11th Feb 2025 (Tue) 20.35 20.48 20.30 20.433 7,725
10th Feb 2025 (Mon) 20.48 20.48 20.35 20.35 8,597
7th Feb 2025 (Fri) 20.55 20.55 20.30 20.32 10,099
6th Feb 2025 (Thu) 20.63 20.65 20.40 20.5295 28,925
5th Feb 2025 (Wed) 20.30 20.403 20.246 20.3655 18,135
4th Feb 2025 (Tue) 20.13 20.26 19.94 20.2375 10,554
3rd Feb 2025 (Mon) 20.00 20.28 19.879 20.28 45,550
31st Jan 2025 (Fri) 20.70 20.70 20.50 20.5275 32,332
30th Jan 2025 (Thu) 20.53 20.65 20.53 20.6285 21,902
29th Jan 2025 (Wed) 20.38 20.516 20.33 20.4185 22,608
28th Jan 2025 (Tue) 20.37 20.42 20.284 20.32 8,339
27th Jan 2025 (Mon) 20.30 20.566 20.30 20.3985 33,617
24th Jan 2025 (Fri) 20.61 20.61 20.482 20.5505 8,747
23rd Jan 2025 (Thu) 20.58 20.58 20.398 20.50 11,331
22nd Jan 2025 (Wed) 20.68 20.68 20.48 20.5145 24,517
21st Jan 2025 (Tue) 20.50 20.62 20.39 20.62 28,384
20th Jan 2025 (Mon) 20.383 20.597 20.25 20.50 19,160
17th Jan 2025 (Fri) 20.271 20.44 20.262 20.3095 51,926
16th Jan 2025 (Thu) 20.211 20.234 20.10 20.178 16,840
15th Jan 2025 (Wed) 20.00 20.38 19.95 20.15 31,769
14th Jan 2025 (Tue) 19.69 19.855 19.63 19.77 8,475
FTSE 100 Latest
Value8,594.43
Change51.87