Avantis Global Equity UCITS ETF (LON:AVCG)
London · Delayed Price · Currency is GBP · Price in GBX 17.44
-0.06 (-0.35%)
At close: Sep 30, 2025
LON:AVCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,740.80 | 1,750.20 | 1,731.80 | 1,751.50 | 1,751.50 | 0.41% | 530 |
| Sep 30, 2025 | 1,756.80 | 1,756.80 | 1,742.60 | 1,744.40 | 1,744.40 | -0.35% | 476 |
| Sep 29, 2025 | 1,756.40 | 1,790.80 | 1,743.00 | 1,750.50 | 1,750.50 | 0.15% | 345 |
| Sep 26, 2025 | 1,747.80 | 1,759.00 | 1,737.80 | 1,747.80 | 1,747.80 | 0.21% | 8,196 |
| Sep 25, 2025 | 1,745.00 | 1,746.00 | 1,740.20 | 1,744.20 | 1,744.20 | -0.23% | 436 |
| Sep 24, 2025 | 1,749.60 | 1,753.40 | 1,745.40 | 1,748.30 | 1,748.30 | -0.18% | 1,008 |
| Sep 23, 2025 | 1,748.60 | 1,755.80 | 1,748.20 | 1,751.50 | 1,751.50 | 0.40% | 2,104 |
| Sep 22, 2025 | 1,744.20 | 1,746.40 | 1,741.20 | 1,744.50 | 1,744.50 | 0.18% | 6,676 |
| Sep 19, 2025 | 1,742.00 | 1,748.00 | 1,741.00 | 1,741.30 | 1,741.30 | 0.35% | 113,574 |
| Sep 18, 2025 | 1,731.20 | 1,737.20 | 1,724.80 | 1,735.20 | 1,735.20 | 1.37% | 2,769 |
| Sep 17, 2025 | 1,717.00 | 1,728.40 | 1,707.20 | 1,711.80 | 1,711.80 | -0.06% | 163,263 |
| Sep 16, 2025 | 1,723.60 | 1,723.60 | 1,714.67 | 1,712.90 | 1,712.90 | -0.68% | 6,077 |
| Sep 15, 2025 | 1,725.00 | 1,734.80 | 1,722.31 | 1,724.60 | 1,724.60 | 0.08% | 34,454 |
| Sep 12, 2025 | 1,724.40 | 1,727.40 | 1,722.80 | 1,723.20 | 1,723.20 | 0.02% | 19,478 |
| Sep 11, 2025 | 1,716.80 | 1,724.00 | 1,716.80 | 1,722.80 | 1,722.80 | 0.64% | 382 |
| Sep 10, 2025 | 1,718.60 | 1,725.60 | 1,705.20 | 1,711.90 | 1,711.90 | 0.01% | 2,366 |
| Sep 9, 2025 | 1,709.60 | 1,715.60 | 1,709.60 | 1,711.70 | 1,711.70 | -0.10% | 58 |
| Sep 8, 2025 | 1,721.80 | 1,722.00 | 1,701.00 | 1,713.40 | 1,713.40 | 0.61% | 33,712 |
| Sep 5, 2025 | 1,719.40 | 1,723.20 | 1,700.80 | 1,703.00 | 1,703.00 | -0.63% | 13,454 |
| Sep 4, 2025 | 1,708.80 | 1,714.00 | 1,703.20 | 1,713.80 | 1,713.80 | 0.74% | 3,502 |
| Sep 3, 2025 | 1,708.60 | 1,709.00 | 1,701.20 | 1,701.20 | 1,701.20 | 0.27% | 44,245 |
| Sep 2, 2025 | 1,705.60 | 1,709.80 | 1,697.20 | 1,696.70 | 1,696.70 | -0.16% | 12,601 |
| Sep 1, 2025 | 1,711.00 | 1,711.00 | 1,698.60 | 1,699.40 | 1,699.40 | -0.04% | 608 |
| Aug 29, 2025 | 1,710.80 | 1,716.60 | 1,702.20 | 1,700.00 | 1,700.00 | -0.26% | 17,963 |
| Aug 28, 2025 | 1,715.80 | 1,719.40 | 1,704.20 | 1,704.40 | 1,704.40 | -0.13% | 46,878 |
| Aug 27, 2025 | 1,707.80 | 1,709.80 | 1,706.00 | 1,706.60 | 1,706.60 | 0.43% | 5,285 |
| Aug 26, 2025 | 1,697.60 | 1,702.20 | 1,696.00 | 1,699.30 | 1,699.30 | -0.37% | 27,248 |
| Aug 22, 2025 | 1,704.20 | 1,711.80 | 1,691.20 | 1,705.60 | 1,705.60 | 1.00% | 39,316 |
| Aug 21, 2025 | 1,691.00 | 1,691.00 | 1,683.00 | 1,688.70 | 1,688.70 | 0.22% | 1,779 |
| Aug 20, 2025 | 1,687.40 | 1,697.80 | 1,678.20 | 1,685.00 | 1,685.00 | -0.41% | 4,530 |
| Aug 19, 2025 | 1,689.00 | 1,692.40 | 1,687.20 | 1,692.00 | 1,692.00 | 0.37% | 83,950 |
| Aug 18, 2025 | 1,682.20 | 1,695.00 | 1,682.20 | 1,685.70 | 1,685.70 | 0.20% | 1,324 |
| Aug 15, 2025 | 1,689.40 | 1,693.40 | 1,683.80 | 1,682.30 | 1,682.30 | -0.18% | 3,057 |
| Aug 14, 2025 | 1,680.20 | 1,685.40 | 1,680.20 | 1,685.40 | 1,685.40 | 0.25% | 42,707 |
| Aug 13, 2025 | 1,684.00 | 1,684.00 | 1,683.40 | 1,681.20 | 1,681.20 | 0.35% | 54 |
| Aug 12, 2025 | 1,669.60 | 1,678.00 | 1,667.47 | 1,675.40 | 1,675.40 | 0.04% | 84,279 |
| Aug 11, 2025 | 1,676.60 | 1,681.60 | 1,665.20 | 1,674.70 | 1,674.70 | 0.16% | 1,486 |
| Aug 8, 2025 | 1,669.80 | 1,680.00 | 1,668.40 | 1,672.00 | 1,672.00 | 0.38% | 332 |
| Aug 7, 2025 | 1,677.20 | 1,686.80 | 1,670.40 | 1,665.70 | 1,665.70 | -0.41% | 1,114 |
| Aug 6, 2025 | 1,673.00 | 1,678.00 | 1,669.00 | 1,672.60 | 1,672.60 | 0.46% | 454 |
| Aug 5, 2025 | 1,667.60 | 1,687.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.25% | 864 |
| Aug 4, 2025 | 1,656.40 | 1,664.20 | 1,656.20 | 1,669.10 | 1,669.10 | 1.06% | 11,076 |
| Aug 1, 2025 | 1,652.80 | 1,726.80 | 1,643.60 | 1,651.60 | 1,651.60 | -2.04% | 17,690 |
| Jul 31, 2025 | 1,695.00 | 1,700.20 | 1,681.80 | 1,686.00 | 1,686.00 | 0.07% | 27,091 |
| Jul 30, 2025 | 1,681.40 | 1,691.20 | 1,680.60 | 1,684.90 | 1,684.90 | 0.17% | 13,865 |
| Jul 29, 2025 | 1,687.80 | 1,692.20 | 1,682.00 | 1,682.00 | 1,682.00 | 0.37% | 2,602 |
| Jul 28, 2025 | 1,676.80 | 1,692.80 | 1,676.80 | 1,675.80 | 1,675.80 | -0.04% | 2,196 |
| Jul 25, 2025 | 1,673.80 | 1,679.60 | 1,670.60 | 1,676.40 | 1,676.40 | 0.42% | 323 |
| Jul 24, 2025 | 1,666.40 | 1,673.80 | 1,664.35 | 1,669.40 | 1,669.40 | 0.93% | 1,051 |
| Jul 23, 2025 | 1,665.80 | 1,665.80 | 1,655.40 | 1,654.00 | 1,654.00 | 0.61% | 47 |