U.S. Markets close in 3 hrs 21 mins

AVEVA Group plc (AVV.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
1,917.00-15.00 (-0.78%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20171,937.001,939.001,913.001,917.001,917.0090,915
Aug 22, 20171,929.001,935.001,865.001,932.001,932.00231,795
Aug 21, 20171,889.001,933.001,883.001,924.001,924.00161,993
Aug 18, 20171,918.001,920.001,843.001,890.001,890.00749,378
Aug 17, 20171,923.001,936.001,914.001,919.001,919.0079,233
Aug 16, 20171,914.001,937.001,886.001,930.001,930.00158,630
Aug 15, 20171,934.001,934.001,894.001,913.001,913.0087,863
Aug 14, 20171,922.001,939.001,900.501,930.001,930.0099,883
Aug 11, 20171,934.001,949.001,903.001,917.001,917.00148,351
Aug 10, 20171,947.001,973.001,933.001,935.001,935.00166,458
Aug 09, 20171,963.001,964.001,948.001,951.001,951.0097,786
Aug 08, 20171,966.001,988.001,965.001,973.001,973.00104,988
Aug 07, 20171,958.001,972.001,950.001,969.001,969.00115,319
Aug 04, 20171,946.001,970.591,945.001,970.001,970.00151,048
Aug 03, 20171,966.001,973.001,939.001,950.001,950.00137,943
Aug 02, 20171,981.001,981.001,963.001,967.001,967.00123,768
Aug 01, 20171,988.001,988.001,956.001,973.001,973.00112,572
Jul 31, 20171,988.002,028.001,974.001,984.001,984.00116,724
Jul 28, 20172,009.002,010.001,973.001,989.001,989.00179,001
Jul 27, 20172,010.002,049.001,937.002,020.002,020.00765,180
Jul 26, 20172,094.002,111.002,034.002,077.002,077.00319,063
Jul 25, 20172,111.002,111.002,078.002,093.002,093.00154,351
Jul 24, 20172,100.002,116.002,064.002,098.002,098.00330,957
Jul 21, 20172,070.002,168.002,041.002,120.002,120.00559,931
Jul 20, 20172,050.002,067.002,030.002,050.002,050.00122,753
Jul 19, 20172,036.002,047.002,015.002,044.002,044.00117,683
Jul 18, 20172,029.002,065.002,011.002,031.002,031.0098,787
Jul 17, 20172,009.002,027.252,002.002,024.002,024.0090,983
Jul 14, 20172,019.002,024.501,988.002,008.002,008.00127,506
Jul 13, 20172,014.002,037.001,995.002,010.002,010.00282,711
Jul 12, 20172,036.002,065.001,992.002,007.002,007.00304,385
Jul 11, 20172,029.002,045.001,986.002,028.002,028.00283,079
Jul 10, 20172,045.002,111.001,998.002,022.002,022.00878,984
Jul 07, 20171,982.002,035.001,975.002,018.002,018.00529,361
Jul 06, 20171,975.002,026.001,930.001,975.001,975.00401,369
Jul 06, 201727 Dividend
Jul 05, 20171,992.002,030.001,976.001,982.001,955.00362,185
Jul 04, 20171,981.001,981.001,918.001,956.001,929.35132,380
Jul 03, 20171,938.001,981.001,934.001,952.001,925.41310,640
Jun 30, 20171,926.001,944.001,924.001,940.001,913.5726,537
Jun 29, 20171,977.001,965.001,919.001,926.001,899.7620,891
Jun 28, 20172,009.002,004.001,971.001,971.001,944.157,296
Jun 27, 20172,038.002,044.002,012.732,018.951,991.459,696
Jun 26, 20172,098.002,109.002,038.002,084.772,056.373,341
Jun 23, 20172,069.002,094.002,062.002,087.002,058.5728,021
Jun 22, 20171,964.002,093.001,969.002,070.002,041.8070,270
Jun 21, 20172,004.002,009.001,975.771,973.001,946.125,317
Jun 20, 20171,999.002,059.002,007.002,010.001,982.6217,686
Jun 19, 20172,001.002,005.001,992.001,998.001,970.7820,955
Jun 16, 20171,988.002,004.001,973.001,986.001,958.95513,123
Jun 15, 20172,035.002,035.001,956.001,973.001,946.12358,080
Jun 14, 20171,964.002,068.001,964.002,028.002,000.37283,339
Jun 13, 20171,954.001,959.001,942.001,953.001,926.40106,519
Jun 12, 20171,971.001,977.001,934.001,946.001,919.49139,019
Jun 09, 20171,978.001,986.001,957.001,982.001,955.00116,727
Jun 08, 20171,992.001,993.001,970.001,979.001,952.04106,466
Jun 07, 20172,018.002,022.001,983.001,987.001,959.93108,736
Jun 06, 20172,007.002,009.001,981.002,009.001,981.63176,613
Jun 05, 20172,008.002,016.001,995.001,999.001,971.77171,226
Jun 02, 20171,989.002,010.001,955.502,010.001,982.62416,487
Jun 01, 20171,940.001,989.001,925.001,982.001,955.00407,396
May 31, 20171,956.001,956.001,929.001,936.001,909.63213,877
May 30, 20171,974.001,981.001,946.001,954.001,927.38245,342
May 26, 20171,980.002,003.001,971.001,974.001,947.11212,056
May 25, 20171,977.001,996.001,956.001,989.001,961.90420,517
May 24, 20171,947.001,980.001,930.001,975.001,948.10351,866
May 23, 20172,045.002,049.001,914.001,945.001,918.50651,011
May 22, 20172,065.002,071.002,042.002,043.002,015.17121,307
May 19, 20172,032.002,073.002,032.002,063.002,034.90116,495
May 18, 20172,056.002,076.002,030.002,040.002,012.21158,449
May 17, 20172,040.002,042.002,027.002,040.002,012.21119,928
May 16, 20172,030.002,041.002,025.002,036.002,008.26119,714
May 15, 20172,049.002,064.002,029.002,040.002,012.21135,226
May 12, 20172,031.002,052.002,016.002,034.002,006.29112,747
May 11, 20172,032.002,046.002,028.002,034.002,006.29127,224
May 10, 20172,024.002,049.002,015.002,034.002,006.29198,528
May 09, 20172,035.002,035.002,019.002,020.001,992.48164,635
May 08, 20172,072.002,095.002,018.002,018.001,990.51125,207
May 05, 20172,027.002,030.002,012.002,023.001,995.44190,512
May 04, 20172,042.002,042.002,023.002,026.001,998.40122,514
May 03, 20172,052.002,063.002,036.002,040.002,012.21199,310
May 02, 20172,031.002,073.002,014.002,050.002,022.07165,843
Apr 28, 20172,023.002,046.312,009.002,037.002,009.25168,412
Apr 27, 20171,996.002,022.001,993.002,018.001,990.51261,668
Apr 26, 20171,968.002,006.001,964.002,000.001,972.75143,991
Apr 25, 20171,926.001,986.001,922.001,986.001,958.95513,016
Apr 24, 20171,961.001,974.001,923.001,926.001,899.76194,432
Apr 21, 20171,967.001,967.001,941.001,950.001,923.44139,661
Apr 20, 20171,976.001,991.001,953.001,958.001,931.33117,229
Apr 19, 20171,980.001,997.001,952.001,962.001,935.27189,632
Apr 18, 20171,989.002,009.001,973.001,975.001,948.10127,870
Apr 13, 20171,990.002,002.001,980.001,989.001,961.90157,351
Apr 12, 20171,991.001,995.001,977.001,990.001,962.8992,173
Apr 11, 20171,956.002,018.001,956.001,980.001,953.03102,292
Apr 10, 20172,009.002,014.001,990.002,000.001,972.7594,303
Apr 07, 20171,992.002,001.001,953.991,998.001,970.7875,438
Apr 06, 20171,961.002,000.001,955.002,000.001,972.75108,440
Apr 05, 20171,968.001,979.001,964.001,967.001,940.20132,094
Apr 04, 20171,944.001,981.001,944.001,964.001,937.25133,249
Apr 03, 20171,963.001,964.001,948.001,951.001,924.42312,152
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...