1. Share Prices

  2. Aveva Group PLC (AVV)

3,534.00p-106.00 (-2.91%)27 Oct 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aveva Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Oct 26, 20213646.00p3694.00p3616.00p3640.00p454,797
Oct 25, 20213677.00p3711.00p3627.00p3643.00p266,692
Oct 22, 20213744.00p3749.00p3676.00p3676.00p233,090
Oct 21, 20213687.00p3755.00p3679.00p3735.00p212,941
Oct 20, 20213856.00p3856.00p3654.00p3717.00p655,232
Oct 19, 20213643.00p3682.00p3601.00p3682.00p153,172
Oct 18, 20213609.00p3627.00p3594.00p3624.00p124,155
Oct 15, 20213668.00p3668.00p3620.00p3631.00p234,564
Oct 14, 20213637.00p3662.00p3627.00p3645.00p280,287
Oct 13, 20213479.00p3611.00p3477.00p3611.00p360,276
Oct 12, 20213409.00p3484.00p3405.00p3474.00p145,243
Oct 11, 20213475.00p3485.00p3392.00p3456.00p202,824
Oct 8, 20213595.00p3597.00p3478.00p3478.00p399,519
Oct 7, 20213525.00p3595.00p3454.00p3595.00p723,594
Oct 6, 20213485.00p3502.00p3418.00p3485.00p277,309
Oct 5, 20213495.00p3524.00p3477.00p3516.00p337,402
Oct 4, 20213508.00p3558.00p3461.00p3488.00p542,127
Oct 1, 20213559.00p3589.89p3512.00p3516.00p810,851
Sep 30, 20213659.00p3681.00p3585.00p3600.00p617,918
Sep 29, 20213652.00p3714.01p3633.00p3639.00p269,503
Sep 28, 20213844.00p3855.00p3635.00p3647.00p639,868
Sep 27, 20213963.00p3987.00p3845.82p3869.00p1,297,315
Sep 24, 20213977.00p3979.00p3912.00p3929.00p178,663
Sep 23, 20214058.00p4099.00p3986.00p3993.00p313,155
Sep 22, 20214015.00p4053.00p4000.00p4032.00p165,946
Sep 21, 20213931.00p4013.00p3923.00p4002.00p181,703
Sep 20, 20213951.00p3964.00p3905.00p3932.00p295,081
Sep 17, 20213989.00p4013.00p3965.00p3985.00p1,220,762
Sep 16, 20213912.00p3964.00p3910.00p3949.00p300,772
Sep 15, 20213965.00p3970.00p3902.00p3910.00p795,637
Sep 14, 20213949.00p3960.00p3883.00p3943.00p303,161
Sep 13, 20214047.00p4062.00p3952.00p3956.00p330,226
Sep 10, 20214104.00p4107.00p4036.00p4036.00p263,363
Sep 9, 20214109.00p4142.00p4070.00p4085.00p295,290
Sep 8, 20214170.00p4179.00p4133.00p4146.00p470,808
Sep 7, 20214220.00p4242.00p4194.00p4204.00p153,749
Sep 6, 20214200.00p4233.00p4182.00p4220.00p154,011
Sep 3, 20214199.00p4199.00p4149.00p4176.00p272,131
Sep 2, 20214176.00p4204.00p4150.00p4190.00p336,949
Sep 1, 20214170.00p4188.00p4145.00p4182.00p134,226
Aug 31, 20214204.00p4207.00p4136.00p4136.00p821,883
Aug 27, 20214198.00p4222.53p4149.75p4182.00p115,399
Aug 26, 20214104.00p4157.00p4104.00p4157.00p150,978
Aug 25, 20214153.00p4191.00p4130.00p4140.00p121,331
Aug 24, 20214134.00p4145.00p4090.00p4143.00p209,432
Aug 23, 20214127.00p4137.00p4090.00p4110.00p171,333
Aug 20, 20214076.00p4112.00p4043.00p4093.00p187,876
Aug 19, 20214045.00p4079.00p3994.00p4058.00p199,769
Aug 18, 20214056.00p4097.00p4044.00p4053.00p121,693
Aug 17, 20214027.00p4064.00p4003.00p4050.00p337,028
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:
28 Oct 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mitchells & Butlers PLC260.605.68
Wetherspoon ( J.D.) PLC1,039.005.27
Firstgroup PLC100.504.52
Restaurant Group PLC91.903.26
Homeserve PLC855.002.83
Pantheon International PLC3,115.002.81

Fallers

CompanyPrice% Chg
Admiral Group PLC2,879.00-5.51
Plus500 LTD1,402.00-4.59
Network International Holdings PLC351.30-4.38
Fresnillo PLC855.00-3.50
Ashmore Group PLC342.80-3.49
4Imprint Group PLC2,890.00-3.18