U.S. markets open in 7 hours 31 minutes

Avast Plc (AVST.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
492.90-1.10 (-0.22%)
At close: 4:35PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 2021491.60495.60489.10492.90492.904,116,014
Jun 18, 2021496.10496.10488.50494.00494.008,349,548
Jun 17, 2021482.20493.50474.20493.50493.503,459,703
Jun 16, 2021486.00488.10483.80485.70485.701,260,421
Jun 15, 2021489.50490.50483.50484.80484.803,236,637
Jun 14, 2021489.80491.60484.20487.30487.301,746,914
Jun 11, 2021486.50489.00484.10487.80487.801,512,308
Jun 10, 2021479.80486.00479.20485.00485.001,819,099
Jun 09, 2021469.90480.30469.90479.00479.003,486,301
Jun 08, 2021470.90477.60468.06475.20475.202,070,862
Jun 07, 2021471.80471.90465.90469.90469.901,201,467
Jun 04, 2021463.80468.70462.30467.60467.601,610,681
Jun 03, 2021466.30466.96461.50464.00464.001,507,307
Jun 02, 2021475.80475.80463.52466.90466.901,953,215
Jun 01, 2021470.40475.80465.20466.00466.002,371,548
May 28, 2021472.50474.10469.80471.00471.002,471,633
May 27, 2021466.60472.80465.60471.10471.104,360,097
May 26, 2021465.50468.40463.50466.40466.402,220,252
May 25, 2021460.00467.20458.40464.50464.502,056,566
May 24, 2021453.30459.60449.61458.90458.901,162,722
May 21, 2021453.40459.10452.50453.40453.406,803,525
May 20, 2021448.20453.60445.71453.50453.502,432,573
May 19, 2021449.30450.80438.90445.70445.702,843,125
May 18, 2021447.90451.60444.90450.70450.702,062,255
May 17, 2021447.20449.30441.90444.70444.704,346,711
May 14, 2021436.50447.50435.80445.60445.602,414,611
May 13, 2021436.10438.80428.01434.50434.502,164,102
May 13, 20217.9 Dividend
May 12, 2021441.30448.00439.20439.30431.402,113,341
May 11, 2021451.40453.10437.50442.50434.543,486,882
May 10, 2021470.00470.00451.50455.40447.213,386,632
May 07, 2021454.30465.30453.00463.30454.972,782,268
May 06, 2021454.80461.50451.60452.40444.263,277,300
May 05, 2021463.30467.70455.90455.90447.702,090,023
May 04, 2021478.20483.10462.60462.60454.282,861,767
Apr 30, 2021479.70485.20477.60477.70469.113,088,904
Apr 29, 2021477.00489.30476.20480.20471.562,468,853
Apr 28, 2021474.90480.80471.30479.00470.393,278,487
Apr 27, 2021475.80479.60473.47474.50465.972,488,672
Apr 26, 2021482.70485.60475.70477.40468.812,695,013
Apr 23, 2021478.90481.70473.10481.70473.042,584,327
Apr 22, 2021475.60480.10470.10477.00468.422,139,479
Apr 21, 2021482.20492.70468.30470.80462.332,638,210
Apr 20, 2021477.00504.20472.40477.60469.016,856,681
Apr 19, 2021468.20474.40464.50471.60463.122,168,057
Apr 16, 2021468.90476.22467.00467.00458.604,729,574
Apr 15, 2021480.00482.00469.90471.80463.322,395,160
Apr 14, 2021473.60475.89466.50471.20462.731,897,739
Apr 13, 2021461.10478.30461.10471.50463.022,520,258
Apr 12, 2021474.90474.90459.90465.10456.742,783,678
Apr 09, 2021469.30472.00463.80468.00459.581,368,968
Apr 08, 2021462.50472.90458.50471.10462.632,514,779
Apr 07, 2021462.80465.00453.60462.00453.693,263,177
Apr 06, 2021460.70466.90455.70464.60456.252,723,302
Apr 01, 2021451.40460.00451.40459.00450.752,291,901
Mar 31, 2021454.00457.80450.80456.00447.802,658,376
Mar 30, 2021454.80459.00450.00452.40444.261,381,863
Mar 29, 2021458.00469.20454.20457.00448.781,312,697
Mar 26, 2021468.20469.20462.20466.00457.621,482,879
Mar 25, 2021472.00476.20457.80460.00451.732,523,545
Mar 24, 2021477.00480.37469.80472.40463.904,876,523
Mar 23, 2021481.20481.80474.80479.00470.392,551,038
Mar 22, 2021473.00483.40468.80483.40474.712,039,439
Mar 19, 2021468.20478.20462.20476.00467.447,030,407
Mar 18, 2021466.80472.00464.80469.40460.962,453,309
Mar 17, 2021463.00467.80458.96467.80459.394,452,579
Mar 16, 2021462.40467.80460.20462.00453.693,500,905
Mar 15, 2021449.80461.00447.80459.00450.751,809,713
Mar 12, 2021452.20455.00448.04449.80441.711,912,574
Mar 11, 2021450.20457.00449.49454.00445.841,704,229
Mar 10, 2021444.40454.00440.20449.00440.932,809,070
Mar 09, 2021425.20450.08418.00444.60436.604,905,150
Mar 08, 2021442.00445.60420.00420.00412.456,534,501
Mar 05, 2021449.60459.00441.71446.00437.983,363,133
Mar 04, 2021453.00458.80442.20453.20445.053,309,678
Mar 03, 2021461.80472.00419.00451.00442.897,768,766
Mar 02, 2021467.20475.87462.20464.20455.852,013,883
Mar 01, 2021463.00475.20461.40467.20458.802,281,395
Feb 26, 2021469.60472.60459.00462.00453.692,649,039
Feb 25, 2021469.00477.00462.20467.00458.601,863,079
Feb 24, 2021462.40476.80462.40471.80463.323,303,737
Feb 23, 2021475.40476.00450.60462.40454.083,802,629
Feb 22, 2021478.00483.20466.40474.60466.072,583,485
Feb 19, 2021490.60493.20479.60485.20476.472,295,502
Feb 18, 2021491.40497.40484.20486.60477.853,010,666
Feb 17, 2021510.50510.50486.60489.80480.992,058,285
Feb 16, 2021520.00520.00507.00507.50498.371,345,568
Feb 15, 2021505.50518.50505.00517.50508.191,263,402
Feb 12, 2021507.00510.50497.00503.00493.951,660,041
Feb 11, 2021492.00513.00492.00507.00497.881,649,445
Feb 10, 2021496.60498.60489.60491.20482.371,764,049
Feb 09, 2021500.00503.00492.40495.00486.101,549,914
Feb 08, 2021503.50507.50499.00501.50492.481,162,150
Feb 05, 2021487.60502.00487.60498.80489.831,325,691
Feb 04, 2021497.60505.00487.00492.00483.151,714,219
Feb 03, 2021500.50505.00494.20500.50491.502,015,562
Feb 02, 2021489.20502.00484.60498.00489.041,912,530
Feb 01, 2021472.40488.40472.40488.40479.621,597,937
Jan 29, 2021480.20484.58468.56472.20463.713,943,929
Jan 28, 2021487.80494.80477.80482.00473.333,969,992
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...