Avis Budget Group, Inc. (LON:0HK4)
London · Delayed Price · Currency is GBP · Price in USD 156.04
+1.45 (0.94%)
Jul 17, 2026, 4:49 PM GMT
LON:0HK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 175.00 | 180.00 | 172.53 | 177.07 | 177.07 | 0.33% | 113 |
| May 28, 2026 | 168.00 | 178.50 | 160.50 | 176.50 | 176.50 | 8.94% | 401 |
| May 27, 2026 | 170.49 | 172.98 | 161.94 | 162.02 | 162.02 | -1.47% | 288 |
| May 26, 2026 | 173.94 | 178.56 | 162.05 | 164.43 | 164.43 | -0.95% | 1,612 |
| May 22, 2026 | 156.61 | 167.42 | 156.61 | 166.01 | 166.01 | 3.66% | 320 |
| May 21, 2026 | 156.88 | 162.49 | 148.01 | 160.15 | 160.15 | 3.32% | 292 |
| May 20, 2026 | 150.16 | 155.00 | 147.00 | 155.00 | 155.00 | 4.72% | 79 |
| May 19, 2026 | 146.70 | 153.19 | 141.75 | 148.02 | 148.02 | 1.88% | 413 |
| May 18, 2026 | 147.01 | 150.49 | 141.99 | 145.29 | 145.29 | -2.44% | 202 |
| May 15, 2026 | 146.50 | 150.85 | 145.00 | 148.92 | 148.92 | -1.37% | 262 |
| May 14, 2026 | 155.40 | 155.40 | 140.58 | 150.99 | 150.99 | -3.07% | 653 |
| May 13, 2026 | 155.69 | 156.97 | 148.48 | 155.77 | 155.77 | 1.15% | 1,972 |
| May 12, 2026 | 148.01 | 156.49 | 147.79 | 154.01 | 154.01 | 0.34% | 167 |
| May 11, 2026 | 149.00 | 156.00 | 143.17 | 153.49 | 153.49 | 5.45% | 559 |
| May 8, 2026 | 151.51 | 156.67 | 143.99 | 145.55 | 145.55 | -9.11% | 1,557 |
| May 7, 2026 | 164.89 | 169.32 | 157.56 | 160.14 | 160.14 | -2.09% | 4,323 |
| May 6, 2026 | 164.66 | 167.80 | 156.97 | 163.56 | 163.56 | -1.85% | 2,575 |