Close
Company Search
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!

Advent Converti (AVK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 12.55 12.63 12.50 12.64 1,284
5th Feb 2026 (Thu) 12.645 12.645 12.44 12.54 4,348
4th Feb 2026 (Wed) 12.65 12.68 12.565 12.62 4,384
3rd Feb 2026 (Tue) 12.79 12.79 12.635 12.72 3,378
2nd Feb 2026 (Mon) 12.66 12.76 12.655 12.76 4,955
30th Jan 2026 (Fri) 12.77 12.775 12.64 12.68 3,563
29th Jan 2026 (Thu) 12.86 12.86 12.72 12.80 0
28th Jan 2026 (Wed) 12.825 12.86 12.825 12.80 1,628
27th Jan 2026 (Tue) 12.74 12.81 12.74 12.80 2,672
26th Jan 2026 (Mon) 12.76 12.76 12.74 12.76 476
23rd Jan 2026 (Fri) 12.73 12.75 12.66 12.76 922
22nd Jan 2026 (Thu) 12.755 12.76 12.72 12.73 3,147
21st Jan 2026 (Wed) 12.65 12.67 12.595 12.70 2,023
20th Jan 2026 (Tue) 12.64 12.69 12.61 12.62 557
19th Jan 2026 (Mon) 12.74 12.74 12.63 12.72 16,542
16th Jan 2026 (Fri) 12.74 12.74 12.63 12.72 16,542
15th Jan 2026 (Thu) 12.74 12.83 12.73 12.72 16,541
14th Jan 2026 (Wed) 12.83 12.89 12.77 12.89 6,570
13th Jan 2026 (Tue) 12.88 12.90 12.82 12.86 13,440
12th Jan 2026 (Mon) 12.79 12.86 12.79 12.86 15,089
9th Jan 2026 (Fri) 12.79 12.89 12.79 12.87 4,593
8th Jan 2026 (Thu) 12.73 12.79 12.71 12.78 7,328
7th Jan 2026 (Wed) 12.81 12.81 12.725 12.78 16,928
6th Jan 2026 (Tue) 12.73 12.845 12.725 12.83 15,400
5th Jan 2026 (Mon) 12.64 12.67 12.63 12.63 6,854
2nd Jan 2026 (Fri) 12.56 12.61 12.56 12.58 1,455
1st Jan 2026 (Thu) 12.55 12.66 12.535 12.54 10,397
31st Dec 2025 (Wed) 12.55 12.66 12.535 12.54 10,397
30th Dec 2025 (Tue) 12.67 12.74 12.59 12.54 14,401
29th Dec 2025 (Mon) 12.65 12.67 12.635 12.66 6,130
26th Dec 2025 (Fri) 12.66 12.66 12.61 12.60 1,727
25th Dec 2025 (Thu) 12.615 12.66 12.61 12.67 3,111
24th Dec 2025 (Wed) 12.615 12.66 12.61 12.67 3,111
23rd Dec 2025 (Tue) 12.59 12.595 12.54 12.60 6,316
22nd Dec 2025 (Mon) 12.48 12.57 12.48 12.54 22,354
19th Dec 2025 (Fri) 12.45 12.485 12.41 12.48 15,418
18th Dec 2025 (Thu) 12.37 12.375 12.335 12.38 2,663
17th Dec 2025 (Wed) 12.37 12.38 12.23 12.28 3,661
16th Dec 2025 (Tue) 12.39 12.39 12.23 12.28 5,461
15th Dec 2025 (Mon) 12.48 12.48 12.37 12.34 4,608
12th Dec 2025 (Fri) 12.58 12.58 12.54 12.55 3,700
11th Dec 2025 (Thu) 12.605 12.66 12.59 12.62 4,972
10th Dec 2025 (Wed) 12.62 12.66 12.55 12.64 6,045
9th Dec 2025 (Tue) 12.68 12.68 12.615 12.62 4,171
8th Dec 2025 (Mon) 12.64 12.64 12.53 12.63 11,848
FTSE 100 Latest
Value10,369.75
Change60.53