445.60p+11.10 (+2.55%)14 May 2021, 18:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Avast PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 13, 2021436.10p438.80p428.01p434.50p2,164,102
May 12, 2021441.30p448.00p439.20p439.30p2,113,341
May 11, 2021451.40p453.10p437.50p442.50p3,486,882
May 10, 2021470.00p470.00p451.50p455.40p3,386,632
May 7, 2021454.30p465.30p453.00p463.30p2,782,268
May 6, 2021454.80p461.50p451.60p452.40p3,277,300
May 5, 2021463.30p467.70p455.90p455.90p2,090,023
May 4, 2021478.20p483.10p462.60p462.60p2,861,767
Apr 30, 2021479.70p485.20p477.60p477.70p3,088,904
Apr 29, 2021477.00p489.30p476.20p480.20p2,468,853
Apr 28, 2021474.90p480.80p471.30p479.00p3,278,487
Apr 27, 2021475.80p479.60p473.47p474.50p2,488,672
Apr 26, 2021482.70p485.60p475.70p477.40p2,695,013
Apr 23, 2021478.90p481.70p473.10p481.70p2,584,327
Apr 22, 2021475.60p480.10p470.10p477.00p2,139,479
Apr 21, 2021482.20p492.70p468.30p470.80p2,638,210
Apr 20, 2021477.00p504.20p472.40p477.60p6,856,681
Apr 19, 2021468.20p474.40p464.50p471.60p2,168,057
Apr 16, 2021468.90p476.22p467.00p467.00p4,729,574
Apr 15, 2021480.00p482.00p469.90p471.80p2,395,160
Apr 14, 2021473.60p475.89p466.50p471.20p1,897,739
Apr 13, 2021461.10p478.30p461.10p471.50p2,520,258
Apr 12, 2021474.90p474.90p459.90p465.10p2,783,678
Apr 9, 2021469.30p472.00p463.80p468.00p1,368,968
Apr 8, 2021462.50p472.90p458.50p471.10p2,514,779
Apr 7, 2021462.80p465.00p453.60p462.00p3,263,177
Apr 6, 2021460.70p466.90p455.70p464.60p2,723,302
Apr 1, 2021451.40p460.00p451.40p459.00p2,291,901
Mar 31, 2021454.00p457.80p450.80p456.00p2,658,376
Mar 30, 2021454.80p459.00p450.00p452.40p1,381,863
Mar 29, 2021458.00p469.20p454.20p457.00p1,312,697
Mar 26, 2021468.20p469.20p462.20p466.00p1,482,879
Mar 25, 2021472.00p476.20p457.80p460.00p2,523,545
Mar 24, 2021477.00p480.37p469.80p472.40p4,876,523
Mar 23, 2021481.20p481.80p474.80p479.00p2,551,038
Mar 22, 2021473.00p483.40p468.80p483.40p2,039,439
Mar 19, 2021468.20p478.20p462.20p476.00p7,030,407
Mar 18, 2021466.80p472.00p464.80p469.40p2,453,309
Mar 17, 2021463.00p467.80p458.96p467.80p4,452,579
Mar 16, 2021462.40p467.80p460.20p462.00p3,500,905
Mar 15, 2021449.80p461.00p447.80p459.00p1,809,713
Mar 12, 2021452.20p455.00p448.04p449.80p1,912,574
Mar 11, 2021450.20p457.00p449.49p454.00p1,704,229
Mar 10, 2021444.40p454.00p440.20p449.00p2,809,070
Mar 9, 2021425.20p450.08p418.00p444.60p4,905,150
Mar 8, 2021442.00p445.60p420.00p420.00p6,534,501
Mar 5, 2021449.60p459.00p441.71p446.00p3,363,133
Mar 4, 2021453.00p458.80p442.20p453.20p3,309,678
Mar 3, 2021461.80p472.00p419.00p451.00p7,768,766
Mar 2, 2021467.20p475.87p462.20p464.20p2,013,883
Showing 1 to 50 of 253