1. Share Prices

  2. Avast PLC (AVST)

480.10p-2.90 (-0.60%)26 May 2022, 18:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avast PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 2022491.50p499.60p482.20p483.00p1,921,983
May 24, 2022490.20p494.73p481.25p490.00p2,367,723
May 23, 2022481.10p490.20p480.90p486.20p2,042,381
May 20, 2022482.80p494.55p478.00p483.80p2,684,108
May 19, 2022499.80p499.80p475.30p482.40p1,559,647
May 18, 2022494.00p503.40p487.10p494.60p1,272,557
May 17, 2022489.30p499.90p487.40p496.00p2,813,133
May 16, 2022492.60p499.90p484.80p486.00p3,602,977
May 13, 2022504.60p507.40p495.00p495.90p2,147,566
May 12, 2022497.50p500.60p489.40p498.70p1,995,573
May 11, 2022501.40p511.80p494.10p503.00p2,371,409
May 10, 2022513.80p517.38p494.80p499.30p7,550,198
May 9, 2022533.60p534.20p506.60p509.40p2,839,925
May 6, 2022520.00p535.20p520.00p531.00p2,908,871
May 5, 2022511.40p540.40p502.40p523.20p4,932,296
May 4, 2022533.40p542.00p492.90p508.40p10,628,782
May 3, 2022564.20p566.00p522.00p531.60p6,148,332
Apr 29, 2022560.40p565.20p557.40p564.00p4,825,778
Apr 28, 2022564.60p571.20p562.20p568.00p1,175,155
Apr 27, 2022571.80p571.80p556.60p565.00p1,184,748
Apr 26, 2022553.20p561.00p551.80p561.00p1,594,679
Apr 25, 2022567.20p567.20p552.20p555.00p1,377,021
Apr 22, 2022547.00p558.00p545.46p556.80p2,260,813
Apr 21, 2022550.00p550.00p546.40p548.00p2,108,282
Apr 20, 2022552.80p552.80p545.39p548.00p1,298,402
Apr 19, 2022544.60p549.00p542.80p547.80p1,321,343
Apr 14, 2022551.80p551.80p546.20p548.00p891,558
Apr 13, 2022540.60p553.00p540.60p549.80p1,347,679
Apr 12, 2022554.40p556.60p548.80p551.60p2,854,715
Apr 11, 2022561.00p567.05p553.80p553.80p2,801,659
Apr 8, 2022554.00p569.00p554.00p562.80p1,715,603
Apr 7, 2022571.60p571.60p557.40p558.80p5,871,330
Apr 6, 2022574.40p574.40p561.00p562.00p1,171,512
Apr 5, 2022563.20p568.20p561.40p565.60p6,485,151
Apr 4, 2022560.40p564.20p560.40p563.20p975,858
Apr 1, 2022568.20p570.20p562.60p562.60p1,168,023
Mar 31, 2022566.80p572.60p564.80p566.00p1,650,829
Mar 30, 2022569.20p576.60p560.00p564.80p3,698,163
Mar 29, 2022570.40p573.20p567.40p568.20p1,634,589
Mar 28, 2022572.20p578.00p570.20p573.80p1,115,799
Mar 25, 2022572.40p576.40p569.20p572.20p1,568,235
Mar 24, 2022572.60p577.00p570.40p571.60p2,612,205
Mar 23, 2022576.60p577.98p569.20p572.00p3,730,116
Mar 22, 2022568.80p574.40p567.00p570.40p1,686,110
Mar 21, 2022569.00p576.20p568.20p569.00p3,683,417
Mar 18, 2022570.00p575.00p567.60p568.00p9,994,911
Mar 17, 2022563.00p569.80p560.80p569.00p8,578,330
Mar 16, 2022630.00p631.00p548.80p559.80p14,942,196
Mar 15, 2022648.60p648.60p639.11p645.40p6,409,611
Mar 14, 2022641.00p645.20p637.00p643.60p2,001,253
123456
Showing 1 to 50 of 253

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC879.9714.34
Aston Martin Lagonda Global Holdings PLC678.0010.42
Serco Group PLC167.459.59
Carnival PLC965.609.18
Intermediate Capital Group PLC1,590.109.02
Auction Technology Group PLC1,056.008.31

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC288.40-17.46
Jd Sports Fashion PLC103.01-8.03
Centrica PLC79.14-7.24
Drax Group PLC684.50-4.53
United Utilities Group PLC1,066.55-4.13
Pennon Group PLC1,032.00-3.19