Avis Budget Group, Inc. (LON:0HK4)
London · Delayed Price · Currency is GBP · Price in USD 126.91
-5.31 (-4.02%)
Dec 18, 2025, 7:11 PM BST
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 130.12 | 130.69 | 126.91 | 126.91 | 126.91 | -4.02% | 7 |
| Dec 17, 2025 | 133.19 | 133.57 | 131.88 | 132.22 | 132.22 | 1.86% | 37 |
| Dec 16, 2025 | 129.84 | 129.84 | 129.81 | 129.81 | 129.81 | 1.50% | 16 |
| Dec 15, 2025 | 131.00 | 131.74 | 127.59 | 127.89 | 127.89 | -5.56% | 28 |
| Dec 12, 2025 | 132.89 | 135.42 | 132.89 | 135.42 | 135.42 | 0.59% | 2 |
| Dec 10, 2025 | 135.26 | 137.76 | 132.21 | 134.63 | 134.63 | 0.12% | 26 |
| Dec 9, 2025 | 134.81 | 134.81 | 134.47 | 134.47 | 134.47 | 1.17% | 28 |
| Dec 8, 2025 | 134.58 | 134.58 | 132.01 | 132.91 | 132.91 | -2.63% | 2 |
| Dec 5, 2025 | 135.82 | 138.83 | 135.82 | 136.50 | 136.50 | 3.19% | 18 |
| Dec 4, 2025 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | -1.80% | 36 |
| Dec 3, 2025 | 131.93 | 134.70 | 130.52 | 134.70 | 134.70 | 2.48% | 34 |
| Dec 1, 2025 | 133.78 | 133.98 | 131.44 | 131.44 | 131.44 | -2.46% | 14 |
| Nov 28, 2025 | 134.66 | 134.75 | 134.66 | 134.75 | 134.75 | -1.46% | 3 |
| Nov 26, 2025 | 134.60 | 137.45 | 134.60 | 136.74 | 136.74 | 1.54% | 27 |
| Nov 25, 2025 | 134.67 | 134.67 | 134.67 | 134.67 | 134.67 | 2.28% | 2 |
| Nov 24, 2025 | 131.19 | 131.79 | 129.79 | 131.67 | 131.67 | 0.14% | 3 |
| Nov 21, 2025 | 126.51 | 134.39 | 125.92 | 131.49 | 131.49 | 2.00% | 107 |
| Nov 20, 2025 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | -0.54% | 6 |
| Nov 19, 2025 | 130.59 | 130.59 | 129.62 | 129.62 | 129.62 | 0.15% | 1 |
| Nov 18, 2025 | 128.21 | 129.43 | 128.18 | 129.43 | 129.43 | -1.57% | 42 |
| Nov 17, 2025 | 136.90 | 137.90 | 131.49 | 131.49 | 131.49 | -4.87% | 122 |
| Nov 14, 2025 | 137.00 | 138.22 | 137.00 | 138.22 | 138.22 | -2.63% | 4 |
| Nov 13, 2025 | 140.00 | 141.96 | 140.00 | 141.96 | 141.96 | -2.19% | 7 |
| Nov 12, 2025 | 143.90 | 145.17 | 143.90 | 145.14 | 145.14 | 1.41% | 5 |
| Nov 11, 2025 | 140.93 | 143.12 | 140.93 | 143.12 | 143.12 | -0.55% | 23 |
| Nov 10, 2025 | 144.43 | 144.78 | 143.91 | 143.91 | 143.91 | 1.90% | 10 |
| Nov 7, 2025 | 136.40 | 141.23 | 136.40 | 141.23 | 141.23 | 2.11% | 18 |
| Nov 6, 2025 | 137.69 | 139.71 | 137.69 | 138.32 | 138.32 | -1.62% | 12 |
| Nov 5, 2025 | 137.13 | 140.59 | 135.36 | 140.59 | 140.59 | 1.39% | 19 |
| Nov 4, 2025 | 131.31 | 139.21 | 131.31 | 138.66 | 138.66 | 2.33% | 126 |
| Nov 3, 2025 | 133.10 | 135.51 | 130.26 | 135.51 | 135.50 | -0.36% | 65 |
| Oct 31, 2025 | 138.40 | 138.40 | 132.61 | 136.00 | 136.00 | -3.58% | 204 |
| Oct 30, 2025 | 137.71 | 141.10 | 137.71 | 141.05 | 141.05 | 1.45% | 24 |
| Oct 29, 2025 | 142.27 | 143.01 | 137.17 | 139.03 | 139.03 | -4.12% | 345 |
| Oct 28, 2025 | 156.00 | 159.74 | 145.00 | 145.00 | 145.00 | -6.80% | 210 |
| Oct 27, 2025 | 158.50 | 158.50 | 153.32 | 155.58 | 155.58 | -1.81% | 42 |
| Oct 24, 2025 | 155.14 | 159.21 | 154.94 | 158.45 | 158.45 | 3.23% | 77 |
| Oct 23, 2025 | 151.88 | 153.92 | 149.10 | 153.49 | 153.49 | 0.35% | 15 |
| Oct 22, 2025 | 153.79 | 154.21 | 152.96 | 152.96 | 152.96 | 0.08% | 10 |
| Oct 21, 2025 | 147.00 | 152.84 | 147.00 | 152.84 | 152.84 | 2.67% | 21 |
| Oct 20, 2025 | 151.51 | 152.56 | 147.69 | 148.87 | 148.87 | -1.74% | 152 |
| Oct 17, 2025 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | -0.12% | 102 |
| Oct 16, 2025 | 151.00 | 151.68 | 149.22 | 151.68 | 151.68 | -2.93% | 5 |
| Oct 15, 2025 | 157.01 | 157.01 | 155.55 | 156.25 | 156.25 | 1.44% | 138 |
| Oct 14, 2025 | 144.04 | 154.03 | 144.04 | 154.03 | 154.03 | 3.84% | 102 |
| Oct 13, 2025 | 147.80 | 149.00 | 145.07 | 148.34 | 148.34 | 2.35% | 22 |
| Oct 10, 2025 | 147.39 | 147.39 | 144.94 | 144.94 | 144.94 | -1.95% | 1,500 |
| Oct 9, 2025 | 147.97 | 148.13 | 146.67 | 147.83 | 147.83 | 0.37% | 230 |
| Oct 8, 2025 | 149.82 | 149.82 | 145.15 | 147.28 | 147.28 | -0.33% | 229 |
| Oct 7, 2025 | 150.94 | 150.94 | 147.78 | 147.78 | 147.77 | -1.41% | 18 |