Avast (AVST) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avast

Date Open High Low Close* Volume
12/09/2022 716.40p 716.60p 716.60p 716.60p 0
09/09/2022 716.40p 724.20p 708.00p 716.60p 70784280
08/09/2022 720.80p 727.40p 696.00p 720.20p 3669845
07/09/2022 719.40p 724.80p 712.20p 721.00p 29618534
06/09/2022 717.80p 718.00p 713.40p 716.20p 2801228
05/09/2022 716.80p 719.20p 714.80p 718.60p 676883
02/09/2022 715.00p 733.40p 712.40p 715.20p 13551369
01/09/2022 708.40p 716.20p 707.60p 713.20p 1378553
31/08/2022 706.60p 712.00p 703.60p 707.00p 1479696
30/08/2022 704.80p 708.60p 699.60p 705.00p 8050967
29/08/2022 697.00p 701.00p 693.60p 699.80p 8468109
26/08/2022 697.00p 701.00p 693.60p 699.80p 8468109
25/08/2022 697.60p 699.00p 693.20p 696.20p 809118
24/08/2022 698.00p 700.20p 689.80p 699.60p 1765880
23/08/2022 700.20p 700.20p 693.80p 694.00p 1327792
22/08/2022 698.80p 700.60p 694.60p 700.00p 1233507
19/08/2022 690.00p 698.80p 688.20p 698.80p 8768634
18/08/2022 690.00p 690.00p 677.57p 687.20p 1263944
17/08/2022 680.80p 686.80p 676.25p 685.60p 1588902
16/08/2022 686.80p 686.80p 670.20p 682.80p 1073104
15/08/2022 680.00p 686.00p 675.00p 686.00p 1129767
12/08/2022 678.60p 687.20p 667.42p 682.80p 1244571
11/08/2022 675.00p 678.60p 670.37p 678.60p 766207
10/08/2022 683.00p 684.40p 673.80p 676.00p 2063742
09/08/2022 680.00p 683.00p 677.40p 683.00p 2982249
08/08/2022 685.00p 685.00p 660.22p 681.00p 6272924
05/08/2022 684.00p 692.60p 675.60p 688.20p 4604280
04/08/2022 685.00p 690.00p 679.00p 686.00p 15509601
03/08/2022 682.00p 687.60p 676.25p 687.00p 26596860
02/08/2022 486.60p 486.60p 468.90p 477.90p 962147
01/08/2022 472.80p 483.10p 462.30p 480.00p 2005306
29/07/2022 492.90p 499.90p 456.00p 465.00p 3178188
28/07/2022 496.70p 498.00p 481.10p 484.80p 1734496
27/07/2022 501.40p 506.00p 487.00p 487.00p 932788
26/07/2022 500.20p 505.60p 496.50p 496.50p 655767
25/07/2022 512.00p 512.00p 498.30p 498.30p 702996
22/07/2022 518.00p 518.00p 498.50p 503.00p 1023099
21/07/2022 527.00p 527.00p 504.80p 511.80p 1378721
20/07/2022 538.80p 538.80p 523.40p 527.00p 912369
19/07/2022 535.00p 538.60p 530.00p 530.40p 1077991
18/07/2022 528.20p 542.80p 519.60p 528.60p 1387249
15/07/2022 502.40p 533.60p 502.40p 531.00p 3219544
14/07/2022 500.60p 519.20p 500.60p 518.00p 4779957
13/07/2022 510.00p 510.71p 500.80p 505.40p 2530693
12/07/2022 500.00p 509.60p 500.00p 505.60p 14988492
11/07/2022 496.40p 510.60p 494.30p 505.80p 882030
08/07/2022 511.20p 511.20p 497.00p 503.20p 869724
07/07/2022 517.80p 519.80p 503.00p 506.00p 1151406
06/07/2022 523.40p 523.71p 510.00p 512.00p 849738
05/07/2022 516.20p 522.20p 512.20p 513.00p 1201424
04/07/2022 517.60p 519.20p 514.80p 517.40p 350883
01/07/2022 517.00p 523.40p 509.80p 518.80p 1687273
30/06/2022 515.20p 525.00p 513.60p 517.00p 1403429
29/06/2022 522.00p 531.00p 517.40p 524.40p 1085152
28/06/2022 522.00p 534.80p 522.00p 522.00p 1496304
27/06/2022 538.40p 542.40p 521.40p 523.40p 6342586
24/06/2022 533.80p 544.60p 525.40p 526.80p 2381028
23/06/2022 523.00p 529.80p 517.80p 524.60p 1129503
22/06/2022 512.60p 523.40p 502.80p 516.60p 2861931
21/06/2022 494.40p 508.60p 490.70p 507.40p 1236992
20/06/2022 492.80p 493.30p 484.50p 491.80p 449683
17/06/2022 466.60p 492.60p 465.70p 491.40p 10788315
16/06/2022 487.60p 489.30p 469.30p 475.30p 1388591
15/06/2022 485.00p 487.50p 474.60p 479.60p 1033466
14/06/2022 486.30p 486.30p 475.80p 478.50p 739456
13/06/2022 474.40p 489.90p 474.40p 483.10p 852599
10/06/2022 476.00p 486.50p 476.00p 483.70p 625646
09/06/2022 485.30p 490.90p 480.80p 481.70p 792396
08/06/2022 483.40p 486.80p 472.50p 483.00p 1139108
07/06/2022 480.30p 486.30p 472.50p 474.00p 666854
06/06/2022 484.70p 488.90p 480.20p 481.40p 1085171
03/06/2022 488.00p 495.80p 476.80p 479.30p 842503
02/06/2022 488.00p 495.80p 476.80p 479.30p 842503
01/06/2022 488.00p 495.80p 476.80p 479.30p 842503
31/05/2022 482.00p 489.70p 479.90p 485.70p 2265465
30/05/2022 481.30p 488.90p 475.90p 485.60p 1404466
27/05/2022 478.60p 480.60p 475.00p 478.30p 754126
26/05/2022 492.60p 492.60p 477.70p 480.10p 1238084
25/05/2022 491.50p 499.60p 482.20p 483.00p 1476631
24/05/2022 490.20p 494.73p 481.25p 490.00p 2045979
23/05/2022 481.10p 490.20p 480.90p 486.20p 1900465
20/05/2022 482.80p 494.55p 478.00p 483.80p 2105763
19/05/2022 499.80p 499.80p 475.30p 482.40p 1450240
18/05/2022 494.00p 503.40p 487.10p 494.60p 1231532
17/05/2022 489.30p 499.90p 487.40p 496.00p 1975741
16/05/2022 492.60p 499.90p 484.80p 486.00p 2572334
13/05/2022 504.60p 507.40p 495.00p 495.90p 1817145
12/05/2022 497.50p 500.60p 489.40p 498.70p 1369322
11/05/2022 501.40p 511.80p 494.10p 503.00p 1603086
10/05/2022 513.80p 517.38p 494.80p 499.30p 2565918
09/05/2022 533.60p 534.20p 506.60p 509.40p 2616231
06/05/2022 520.00p 535.20p 520.00p 531.00p 1644595
05/05/2022 511.40p 540.40p 502.40p 523.20p 4139932
04/05/2022 533.40p 542.00p 492.90p 508.40p 5778723
03/05/2022 564.20p 566.00p 522.00p 531.60p 4396521
02/05/2022 560.40p 565.20p 557.40p 564.00p 4774035
29/04/2022 560.40p 565.20p 557.40p 564.00p 4774035
28/04/2022 564.60p 571.20p 562.20p 568.00p 946928
27/04/2022 571.80p 571.80p 556.60p 565.00p 986622
26/04/2022 553.20p 561.00p 551.80p 561.00p 967963
25/04/2022 567.20p 567.20p 552.20p 555.00p 1276676
22/04/2022 547.00p 558.00p 545.46p 556.80p 1770577
21/04/2022 550.00p 550.00p 546.40p 548.00p 1856694
20/04/2022 552.80p 552.80p 545.39p 548.00p 1050223
19/04/2022 544.60p 549.00p 542.80p 547.80p 1091847
18/04/2022 551.80p 551.80p 546.20p 548.00p 874560
15/04/2022 551.80p 551.80p 546.20p 548.00p 874560
14/04/2022 551.80p 551.80p 546.20p 548.00p 874560
13/04/2022 540.60p 553.00p 540.60p 549.80p 1168087
12/04/2022 554.40p 556.60p 548.80p 551.60p 2134245
11/04/2022 561.00p 567.05p 553.80p 553.80p 2614491
08/04/2022 554.00p 569.00p 554.00p 562.80p 1573668
07/04/2022 571.60p 571.60p 557.40p 558.80p 1629977
06/04/2022 574.40p 574.40p 561.00p 562.00p 1069193
05/04/2022 563.20p 568.20p 561.40p 565.60p 978030
04/04/2022 560.40p 564.20p 560.40p 563.20p 829588
01/04/2022 568.20p 570.20p 562.60p 562.60p 1098302
31/03/2022 566.80p 572.60p 564.80p 566.00p 1258204
30/03/2022 569.20p 576.60p 560.00p 564.80p 798523
29/03/2022 570.40p 573.20p 567.40p 568.20p 1388676
28/03/2022 572.20p 578.00p 570.20p 573.80p 717641
25/03/2022 572.40p 576.40p 569.20p 572.20p 784045
24/03/2022 572.60p 577.00p 570.40p 571.60p 794723
23/03/2022 576.60p 577.98p 569.20p 572.00p 831319
22/03/2022 568.80p 574.40p 567.00p 570.40p 976372
21/03/2022 569.00p 576.20p 568.20p 569.00p 3028236
18/03/2022 570.00p 575.00p 567.60p 568.00p 9506007
17/03/2022 563.00p 569.80p 560.80p 569.00p 5380882
16/03/2022 630.00p 631.00p 548.80p 559.80p 13392770
15/03/2022 648.60p 648.60p 639.11p 645.40p 3978462
14/03/2022 641.00p 645.20p 637.00p 643.60p 1706998
11/03/2022 635.20p 643.60p 634.60p 641.80p 3346032
10/03/2022 639.00p 641.00p 633.40p 640.40p 975798
09/03/2022 637.80p 642.00p 632.40p 635.80p 1447788
08/03/2022 626.40p 640.63p 626.40p 636.80p 1698012
07/03/2022 625.20p 643.80p 621.00p 638.00p 2613414
04/03/2022 628.20p 640.40p 628.20p 638.20p 1931249
03/03/2022 630.20p 634.00p 623.80p 630.60p 1946975
02/03/2022 633.40p 636.60p 630.00p 630.00p 2356484
01/03/2022 630.40p 632.00p 625.60p 632.00p 15669071
28/02/2022 631.60p 632.20p 612.20p 628.60p 10695357
25/02/2022 626.00p 626.24p 617.68p 625.00p 10996133
24/02/2022 615.00p 626.80p 611.40p 622.00p 3680131
23/02/2022 628.00p 628.00p 614.00p 623.20p 2266982
22/02/2022 623.00p 625.80p 618.00p 619.80p 1698783
21/02/2022 621.60p 622.80p 615.80p 617.80p 1237736
18/02/2022 622.00p 624.60p 620.80p 623.00p 6175007
17/02/2022 620.80p 623.00p 617.65p 618.60p 6546113
16/02/2022 623.40p 623.65p 620.80p 621.80p 44025908
15/02/2022 623.00p 627.00p 623.00p 624.80p 5267049
14/02/2022 618.60p 627.60p 616.60p 625.80p 4745385
11/02/2022 617.60p 627.20p 617.40p 623.40p 36780200
10/02/2022 627.40p 631.20p 623.20p 624.00p 10773722
09/02/2022 628.00p 628.00p 621.00p 626.40p 6097392
08/02/2022 622.40p 625.80p 620.00p 625.80p 3353373
07/02/2022 620.80p 627.00p 617.40p 621.00p 7297530
04/02/2022 610.40p 620.80p 610.00p 620.00p 3669819
03/02/2022 600.20p 609.80p 600.20p 603.80p 3597067
02/02/2022 605.60p 610.60p 602.42p 608.60p 1855971
01/02/2022 597.80p 613.40p 597.80p 610.80p 3273818
31/01/2022 609.80p 614.00p 606.40p 613.20p 1262128
28/01/2022 607.60p 612.20p 606.80p 610.80p 5520986
27/01/2022 597.60p 610.00p 597.60p 609.20p 2092464
26/01/2022 602.80p 604.60p 600.60p 601.80p 6064633
25/01/2022 602.20p 605.40p 601.00p 601.00p 1293614
24/01/2022 600.00p 606.00p 599.60p 601.40p 3718731
21/01/2022 608.00p 608.00p 599.00p 602.00p 6627701
20/01/2022 601.00p 605.60p 599.00p 600.80p 2948617
19/01/2022 600.00p 607.80p 600.00p 601.60p 3661067
18/01/2022 611.80p 611.80p 600.40p 603.20p 3264624
17/01/2022 599.00p 603.80p 599.00p 602.00p 2666890
14/01/2022 600.00p 603.20p 599.20p 603.00p 4333237
13/01/2022 600.00p 606.60p 600.00p 602.00p 1820742
12/01/2022 618.00p 618.00p 603.80p 603.80p 1632485
10/01/2022 609.80p 611.40p 603.20p 608.20p 1537613
07/01/2022 610.80p 613.40p 608.80p 610.00p 1499527
06/01/2022 609.20p 616.40p 606.06p 614.00p 778866
05/01/2022 606.40p 612.00p 605.60p 612.00p 1182653
04/01/2022 610.00p 616.40p 608.20p 609.00p 3326079
03/01/2022 599.00p 608.80p 599.00p 607.20p 293863
31/12/2021 599.00p 608.80p 599.00p 607.20p 293863
30/12/2021 613.20p 613.20p 608.80p 608.80p 1762455
29/12/2021 619.80p 619.80p 609.40p 611.80p 654448
28/12/2021 616.60p 617.33p 608.40p 609.20p 91297
27/12/2021 616.60p 617.33p 608.40p 609.20p 91297
24/12/2021 616.60p 617.33p 608.40p 609.20p 91297
23/12/2021 616.60p 616.60p 605.80p 612.80p 2398944
22/12/2021 616.80p 616.80p 610.80p 616.20p 1728447
21/12/2021 609.60p 618.99p 601.88p 616.40p 693641
20/12/2021 606.60p 615.20p 606.60p 614.80p 899474
17/12/2021 610.00p 618.40p 610.00p 614.40p 13833429
16/12/2021 616.00p 616.60p 610.60p 611.00p 2164669
15/12/2021 617.00p 618.80p 606.60p 613.20p 3177100
14/12/2021 617.00p 617.40p 609.40p 612.80p 3072331
13/12/2021 613.60p 617.00p 612.20p 614.60p 2190144
10/12/2021 618.80p 618.80p 609.20p 613.60p 1834612
09/12/2021 614.40p 615.20p 611.00p 614.60p 1991064
08/12/2021 612.20p 615.00p 608.00p 614.00p 2325456
07/12/2021 610.00p 611.40p 603.20p 611.40p 1053132
06/12/2021 606.00p 606.20p 601.80p 605.60p 1413900

*Close Price adjusted for both dividends and splits