Avis Budget Group, Inc. (LON:0HK4)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 124.15
-3.51 (-2.75%)
Nov 10, 2026, 4:09 PM GMT
LON:0HK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 127.27 | 133.60 | 124.00 | 124.15 | 124.15 | -2.75% | 64 |
| Nov 9, 2026 | 121.88 | 128.51 | 116.62 | 127.66 | 127.66 | 7.86% | 255 |
| Nov 6, 2026 | 118.35 | 120.90 | 116.41 | 118.36 | 118.36 | 2.65% | 44 |
| Nov 5, 2026 | 115.00 | 124.00 | 114.90 | 115.30 | 115.30 | -3.64% | 8 |
| Nov 4, 2026 | 101.24 | 125.25 | 99.99 | 119.66 | 119.66 | 7.60% | 300 |
| Nov 3, 2026 | 110.00 | 115.05 | 110.00 | 111.21 | 111.21 | -2.22% | 2 |
| Nov 2, 2026 | 105.46 | 114.05 | 105.46 | 113.73 | 113.73 | 7.22% | 125 |
| Oct 30, 2026 | 107.97 | 109.45 | 105.79 | 106.07 | 106.07 | -0.79% | 2,009 |
| Oct 29, 2026 | 102.93 | 107.85 | 102.93 | 106.91 | 106.91 | 5.42% | 222 |
| Oct 28, 2026 | 103.34 | 103.40 | 100.00 | 101.42 | 101.42 | -0.40% | 27 |
| Oct 27, 2026 | 104.00 | 104.00 | 101.83 | 101.83 | 101.83 | 0.27% | 525 |
| Oct 26, 2026 | 103.13 | 105.06 | 101.55 | 101.55 | 101.55 | -0.86% | 15 |
| Oct 23, 2026 | 104.00 | 104.00 | 99.26 | 102.43 | 102.43 | 1.55% | 294 |
| Oct 22, 2026 | 99.30 | 102.79 | 99.30 | 100.87 | 100.87 | 1.92% | 935 |
| Oct 21, 2026 | 100.75 | 105.40 | 98.05 | 98.97 | 98.97 | -2.58% | 35 |
| Oct 20, 2026 | 100.00 | 104.86 | 100.00 | 101.60 | 101.59 | 2.89% | 72 |
| Oct 19, 2026 | 106.99 | 106.99 | 98.74 | 98.74 | 98.74 | -8.32% | 1,043 |
| Oct 16, 2026 | 112.00 | 112.15 | 107.70 | 107.70 | 107.70 | -1.81% | 189 |
| Oct 15, 2026 | 105.54 | 109.69 | 104.78 | 109.69 | 109.69 | 4.72% | 920 |
| Oct 14, 2026 | 109.89 | 109.89 | 103.48 | 104.75 | 104.75 | -0.60% | 104 |
| Oct 13, 2026 | 104.02 | 106.32 | 104.00 | 105.38 | 105.38 | -0.07% | 138 |
| Oct 12, 2026 | 107.95 | 108.00 | 104.02 | 105.45 | 105.45 | -0.73% | 62 |
| Oct 9, 2026 | 110.01 | 114.00 | 106.23 | 106.23 | 106.23 | -3.43% | 104 |
| Oct 8, 2026 | 112.00 | 112.45 | 107.00 | 110.00 | 110.00 | -2.21% | 286 |
| Oct 7, 2026 | 111.00 | 113.48 | 111.00 | 112.49 | 112.49 | -0.27% | 276 |
| Oct 6, 2026 | 111.00 | 113.28 | 107.25 | 112.80 | 112.80 | 4.80% | 58 |
| Oct 5, 2026 | 113.00 | 113.00 | 107.19 | 107.63 | 107.63 | -2.87% | 11 |
| Oct 2, 2026 | 110.51 | 112.68 | 106.43 | 110.81 | 110.81 | 2.26% | 901 |
| Oct 1, 2026 | 110.00 | 110.50 | 103.00 | 108.36 | 108.36 | 0.80% | 67 |
| Sep 30, 2026 | 106.81 | 110.00 | 106.05 | 107.50 | 107.50 | -0.30% | 113 |
| Sep 29, 2026 | 106.41 | 110.08 | 104.40 | 107.82 | 107.82 | 0.09% | 3,014 |
| Sep 28, 2026 | 108.00 | 110.00 | 106.03 | 107.72 | 107.72 | 2.55% | 13 |
| Sep 25, 2026 | 101.00 | 106.50 | 101.00 | 105.04 | 105.04 | 0.24% | 54 |
| Sep 24, 2026 | 108.00 | 108.00 | 102.43 | 104.79 | 104.79 | -3.80% | 1,220 |
| Sep 23, 2026 | 108.81 | 110.21 | 108.00 | 108.93 | 108.93 | -1.79% | 1,072 |
| Sep 22, 2026 | 118.50 | 121.95 | 109.96 | 110.92 | 110.92 | -5.16% | 1,139 |
| Sep 21, 2026 | 115.43 | 120.00 | 115.30 | 116.95 | 116.95 | 2.91% | 75 |
| Sep 18, 2026 | 118.50 | 118.50 | 112.21 | 113.64 | 113.64 | -1.57% | 938 |
| Sep 17, 2026 | 119.00 | 119.00 | 113.56 | 115.45 | 115.45 | -2.73% | 150 |
| Sep 16, 2026 | 117.00 | 120.49 | 116.34 | 118.69 | 118.69 | -1.01% | 8 |
| Sep 15, 2026 | 117.57 | 120.00 | 117.50 | 119.90 | 119.90 | 0.76% | 31 |
| Sep 14, 2026 | 124.00 | 125.00 | 118.84 | 119.00 | 119.00 | -4.82% | 36 |
| Sep 11, 2026 | 127.60 | 129.50 | 125.03 | 125.03 | 125.03 | -2.40% | 45,040 |
| Sep 10, 2026 | 131.51 | 135.35 | 127.48 | 128.10 | 128.10 | -3.78% | 268 |
| Sep 9, 2026 | 135.00 | 135.94 | 131.80 | 133.13 | 133.13 | -0.72% | 20,054 |
| Sep 8, 2026 | 138.80 | 141.30 | 132.09 | 134.10 | 134.10 | -2.70% | 162 |
| Sep 4, 2026 | 137.00 | 138.83 | 135.50 | 137.82 | 137.82 | -1.37% | 32 |
| Sep 3, 2026 | 141.00 | 141.39 | 138.07 | 139.73 | 139.73 | -0.42% | 48 |
| Sep 2, 2026 | 143.00 | 143.00 | 138.23 | 140.32 | 140.32 | -1.14% | 65 |
| Sep 1, 2026 | 145.45 | 147.33 | 140.73 | 141.94 | 141.94 | -0.91% | 30 |