Avis Budget Group, Inc. (LON:0HK4)
London · Delayed Price · Currency is GBP · Price in USD 137.06
-4.86 (-3.42%)
Aug 12, 2026, 4:33 PM GMT
LON:0HK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 137.75 | 142.10 | 135.86 | 141.92 | 141.92 | 1.26% | 140 |
| Aug 10, 2026 | 145.10 | 145.10 | 139.03 | 140.15 | 140.15 | -1.07% | 37 |
| Aug 7, 2026 | 138.01 | 143.10 | 137.50 | 141.67 | 141.67 | 2.60% | 177 |
| Aug 6, 2026 | 140.99 | 140.99 | 135.67 | 138.08 | 138.08 | -1.26% | 68 |
| Aug 5, 2026 | 136.42 | 143.00 | 136.42 | 139.84 | 139.84 | -0.72% | 103 |
| Aug 4, 2026 | 140.00 | 141.54 | 133.55 | 140.85 | 140.85 | 1.59% | 291 |
| Aug 3, 2026 | 135.01 | 139.60 | 135.00 | 138.65 | 138.65 | 0.65% | 508 |
| Jul 31, 2026 | 151.01 | 154.47 | 135.50 | 137.76 | 137.76 | -9.67% | 361 |
| Jul 30, 2026 | 152.00 | 158.03 | 147.37 | 152.50 | 152.50 | 1.43% | 145 |
| Jul 29, 2026 | 147.11 | 155.54 | 140.10 | 150.35 | 150.35 | -7.48% | 548 |
| Jul 28, 2026 | 161.02 | 167.50 | 161.01 | 162.51 | 162.51 | 2.36% | 41 |
| Jul 27, 2026 | 163.36 | 163.90 | 158.77 | 158.77 | 158.77 | -0.40% | 4 |
| Jul 24, 2026 | 158.26 | 164.00 | 158.26 | 159.40 | 159.40 | -1.84% | 56 |
| Jul 23, 2026 | 163.00 | 163.00 | 162.01 | 162.39 | 162.39 | -1.12% | 54 |
| Jul 22, 2026 | 165.00 | 167.90 | 159.00 | 164.23 | 164.23 | 3.04% | 79 |
| Jul 21, 2026 | 154.39 | 166.10 | 154.39 | 159.39 | 159.39 | -0.32% | 23 |
| Jul 20, 2026 | 161.80 | 164.00 | 157.40 | 159.90 | 159.90 | -0.77% | 7 |
| Jul 17, 2026 | 158.40 | 161.26 | 153.34 | 161.14 | 161.14 | 4.24% | 60 |
| Jul 16, 2026 | 160.01 | 165.00 | 154.59 | 154.59 | 154.59 | -3.01% | 39 |
| Jul 15, 2026 | 163.88 | 170.75 | 158.54 | 159.39 | 159.39 | -0.57% | 320 |
| Jul 14, 2026 | 150.00 | 160.30 | 150.00 | 160.30 | 160.30 | 5.60% | 263 |
| Jul 13, 2026 | 152.00 | 157.12 | 151.80 | 151.80 | 151.80 | -3.12% | 274 |
| Jul 10, 2026 | 165.00 | 165.00 | 154.78 | 156.69 | 156.69 | -2.92% | 413 |
| Jul 9, 2026 | 151.00 | 161.40 | 151.00 | 161.40 | 161.40 | 7.56% | 193 |
| Jul 8, 2026 | 149.00 | 158.92 | 149.00 | 150.05 | 150.05 | -3.06% | 160 |
| Jul 7, 2026 | 159.68 | 162.00 | 153.19 | 154.78 | 154.78 | -1.97% | 73 |
| Jul 6, 2026 | 165.49 | 165.49 | 155.87 | 157.89 | 157.89 | 4.28% | 170 |
| Jul 2, 2026 | 148.52 | 154.70 | 148.52 | 151.41 | 151.41 | 2.16% | 230 |
| Jul 1, 2026 | 145.01 | 151.00 | 145.01 | 148.21 | 148.21 | 0.68% | 266 |
| Jun 30, 2026 | 156.40 | 156.87 | 146.80 | 147.21 | 147.21 | -5.02% | 62 |
| Jun 29, 2026 | 168.08 | 168.08 | 154.99 | 154.99 | 154.99 | -7.85% | 1,365 |
| Jun 26, 2026 | 168.00 | 170.28 | 160.01 | 168.19 | 168.19 | 2.99% | 74 |
| Jun 25, 2026 | 177.00 | 179.00 | 163.31 | 163.31 | 163.31 | -8.48% | 419 |
| Jun 24, 2026 | 193.00 | 193.00 | 174.62 | 178.45 | 178.45 | -7.33% | 1,825 |
| Jun 23, 2026 | 190.01 | 200.00 | 190.01 | 192.56 | 192.56 | 3.93% | 838 |
| Jun 22, 2026 | 194.76 | 194.76 | 183.62 | 185.28 | 185.28 | -1.26% | 96 |
| Jun 18, 2026 | 180.48 | 187.66 | 180.48 | 187.64 | 187.64 | 1.70% | 240 |
| Jun 17, 2026 | 179.76 | 187.81 | 178.65 | 184.50 | 184.50 | -1.37% | 278 |
| Jun 16, 2026 | 190.38 | 197.20 | 185.00 | 187.07 | 187.07 | -1.22% | 100 |
| Jun 15, 2026 | 181.90 | 190.71 | 181.90 | 189.38 | 189.38 | 1.48% | 24 |
| Jun 12, 2026 | 197.32 | 197.32 | 184.26 | 186.61 | 186.61 | -1.63% | 51 |
| Jun 11, 2026 | 183.36 | 192.00 | 183.36 | 189.71 | 189.71 | 2.33% | 119 |
| Jun 10, 2026 | 180.00 | 186.00 | 176.50 | 185.39 | 185.39 | 4.27% | 23 |
| Jun 9, 2026 | 181.80 | 183.34 | 174.69 | 177.80 | 177.80 | -4.23% | 436 |
| Jun 8, 2026 | 179.03 | 188.00 | 178.01 | 185.66 | 185.66 | 6.79% | 731 |
| Jun 5, 2026 | 174.22 | 178.37 | 170.64 | 173.86 | 173.86 | -0.99% | 615 |
| Jun 4, 2026 | 172.22 | 181.45 | 172.22 | 175.60 | 175.60 | -1.03% | 897 |
| Jun 3, 2026 | 172.29 | 178.87 | 170.11 | 177.42 | 177.42 | 4.63% | 1,092 |
| Jun 2, 2026 | 166.00 | 174.10 | 166.00 | 169.57 | 169.57 | -1.94% | 307 |
| Jun 1, 2026 | 175.10 | 183.40 | 168.00 | 172.92 | 172.92 | -2.34% | 235 |