Avis Budget Group, Inc. (LON:0HK4)
London · Delayed Price · Currency is GBP · Price in USD 155.95
+1.39 (0.90%)
At close: Sep 15, 2025
Avis Budget Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | 0.90% | 1 |
| Sep 12, 2025 | 155.70 | 155.77 | 154.56 | 154.56 | 154.56 | -0.87% | 4 |
| Sep 11, 2025 | 156.55 | 157.01 | 155.21 | 155.91 | 155.91 | -0.26% | 15 |
| Sep 10, 2025 | 157.00 | 159.01 | 156.31 | 156.31 | 156.31 | -0.90% | 171 |
| Sep 9, 2025 | 159.50 | 159.50 | 157.27 | 157.73 | 157.73 | -0.16% | 252 |
| Sep 8, 2025 | 158.00 | 158.34 | 157.22 | 157.98 | 157.98 | 0.39% | 126 |
| Sep 5, 2025 | 158.43 | 158.43 | 155.59 | 157.37 | 157.37 | 2.99% | 324 |
| Sep 4, 2025 | 155.52 | 156.04 | 152.81 | 152.81 | 152.81 | -2.50% | 141 |
| Sep 3, 2025 | 162.40 | 162.40 | 156.73 | 156.73 | 156.73 | -2.72% | 172 |
| Sep 2, 2025 | 154.64 | 161.29 | 152.77 | 161.12 | 161.12 | 2.28% | 158 |
| Aug 29, 2025 | 159.02 | 159.78 | 157.52 | 157.52 | 157.52 | -0.58% | 138 |
| Aug 28, 2025 | 157.67 | 158.44 | 157.67 | 158.44 | 158.44 | 1.27% | 3 |
| Aug 27, 2025 | 155.43 | 156.56 | 154.41 | 156.46 | 156.46 | 3.54% | 31 |
| Aug 26, 2025 | 151.69 | 151.69 | 151.11 | 151.11 | 151.11 | -2.20% | 201 |
| Aug 25, 2025 | 154.62 | 156.80 | 154.27 | 154.51 | 154.51 | -1.22% | 649 |
| Aug 22, 2025 | 151.90 | 159.86 | 151.90 | 156.42 | 156.42 | 4.02% | 663 |
| Aug 21, 2025 | 146.45 | 150.38 | 145.96 | 150.38 | 150.38 | 1.44% | 139 |
| Aug 20, 2025 | 148.00 | 150.75 | 145.17 | 148.24 | 148.24 | -3.96% | 467 |
| Aug 19, 2025 | 160.00 | 160.00 | 154.35 | 154.35 | 154.35 | -4.73% | 302 |
| Aug 18, 2025 | 161.21 | 165.51 | 155.70 | 162.02 | 162.02 | 3.09% | 12 |
| Aug 15, 2025 | 161.45 | 161.45 | 156.65 | 157.16 | 157.16 | -1.68% | 47 |
| Aug 14, 2025 | 160.18 | 161.14 | 158.23 | 159.85 | 159.85 | 0.83% | 20 |
| Aug 13, 2025 | 158.00 | 158.53 | 157.71 | 158.53 | 158.53 | -0.13% | 84 |
| Aug 12, 2025 | 155.70 | 158.74 | 153.99 | 158.74 | 158.74 | 4.20% | 111 |
| Aug 11, 2025 | 157.50 | 157.50 | 152.34 | 152.34 | 152.34 | -2.01% | 141 |
| Aug 8, 2025 | 156.46 | 157.35 | 154.60 | 155.47 | 155.47 | -0.12% | 366 |
| Aug 7, 2025 | 159.37 | 159.37 | 155.66 | 155.66 | 155.66 | -0.39% | 121 |
| Aug 6, 2025 | 157.33 | 158.25 | 155.60 | 156.28 | 156.28 | -2.97% | 60 |
| Aug 5, 2025 | 162.14 | 162.14 | 158.24 | 161.06 | 161.06 | 1.17% | 181 |
| Aug 4, 2025 | 165.25 | 165.25 | 159.20 | 159.20 | 159.20 | -2.11% | 620 |
| Aug 1, 2025 | 166.12 | 166.41 | 160.00 | 162.64 | 162.64 | -5.29% | 2,271 |
| Jul 31, 2025 | 169.50 | 171.73 | 166.58 | 171.73 | 171.73 | -1.48% | 336 |
| Jul 30, 2025 | 188.20 | 188.20 | 168.18 | 174.31 | 174.31 | -14.14% | 2,217 |
| Jul 29, 2025 | 212.98 | 212.98 | 201.38 | 203.03 | 203.03 | -1.06% | 287 |
| Jul 28, 2025 | 206.65 | 206.65 | 203.97 | 205.21 | 205.21 | -0.01% | 269 |
| Jul 25, 2025 | 211.14 | 211.14 | 205.23 | 205.23 | 205.23 | -3.00% | 128 |
| Jul 24, 2025 | 206.91 | 211.58 | 205.24 | 211.58 | 211.58 | 3.09% | 805 |
| Jul 23, 2025 | 198.00 | 205.44 | 193.00 | 205.23 | 205.23 | 3.93% | 1,001 |
| Jul 22, 2025 | 193.50 | 197.47 | 189.47 | 197.47 | 197.47 | 3.77% | 489 |
| Jul 21, 2025 | 195.56 | 195.56 | 189.95 | 190.30 | 190.30 | -0.54% | 75 |
| Jul 18, 2025 | 194.59 | 198.47 | 190.24 | 191.33 | 191.33 | -2.07% | 569 |
| Jul 17, 2025 | 194.45 | 195.72 | 191.73 | 195.37 | 195.37 | 2.25% | 15 |
| Jul 16, 2025 | 194.39 | 195.85 | 190.55 | 191.07 | 191.07 | -3.14% | 799 |
| Jul 15, 2025 | 195.08 | 197.40 | 195.08 | 197.26 | 197.26 | 1.26% | 273 |
| Jul 14, 2025 | 190.29 | 195.50 | 188.61 | 194.79 | 194.79 | 1.46% | 247 |
| Jul 11, 2025 | 188.71 | 193.51 | 186.80 | 191.99 | 191.99 | -0.05% | 79 |
| Jul 10, 2025 | 182.23 | 194.98 | 176.65 | 192.08 | 192.08 | 8.26% | 755 |
| Jul 9, 2025 | 178.58 | 180.36 | 177.42 | 177.42 | 177.42 | 0.30% | 1,872 |
| Jul 8, 2025 | 184.79 | 185.14 | 175.87 | 176.89 | 176.89 | -2.57% | 165 |
| Jul 7, 2025 | 180.61 | 185.00 | 180.61 | 181.57 | 181.57 | 0.07% | 111 |