Avantis Global Equity UCITS ETF (LON:AVCG)
London · Delayed Price · Currency is GBP · Price in GBX 16.85
+0.03 (0.17%)
At close: Jul 30, 2025, 4:30 PM BST
LON:AVCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 1,648.40 | 1,651.60 | 1,644.00 | 1,644.00 | 1,644.00 | -0.48% | 24,397 |
| Jul 21, 2025 | 1,656.80 | 1,662.20 | 1,650.60 | 1,652.00 | 1,652.00 | 0.13% | 3,521 |
| Jul 18, 2025 | 1,657.20 | 1,666.20 | 1,650.20 | 1,649.80 | 1,649.80 | 0.04% | 2,030 |
| Jul 17, 2025 | 1,647.00 | 1,655.40 | 1,643.60 | 1,649.10 | 1,649.10 | 1.32% | 16,384 |
| Jul 16, 2025 | 1,638.00 | 1,645.00 | 1,627.60 | 1,627.60 | 1,627.60 | -1.43% | 755 |
| Jul 15, 2025 | 1,647.40 | 1,657.40 | 1,647.40 | 1,651.20 | 1,651.20 | 0.15% | 20,907 |
| Jul 14, 2025 | 1,641.80 | 1,641.80 | 1,637.60 | 1,648.70 | 1,648.70 | 0.36% | 361 |
| Jul 11, 2025 | 1,653.00 | 1,653.00 | 1,634.54 | 1,642.80 | 1,642.80 | -0.09% | 2,531 |
| Jul 10, 2025 | 1,637.80 | 1,645.40 | 1,631.40 | 1,644.20 | 1,644.20 | 0.78% | 1,628 |
| Jul 9, 2025 | 1,635.40 | 1,635.40 | 1,626.00 | 1,631.50 | 1,631.50 | 0.20% | 4,926 |
| Jul 8, 2025 | 1,630.00 | 1,632.60 | 1,622.40 | 1,628.30 | 1,628.30 | 0.44% | 2,348 |
| Jul 7, 2025 | 1,625.60 | 1,634.60 | 1,622.60 | 1,621.10 | 1,621.10 | -0.07% | 1,273 |
| Jul 4, 2025 | 1,623.80 | 1,625.40 | 1,622.60 | 1,622.30 | 1,622.30 | -0.42% | 681 |
| Jul 3, 2025 | 1,625.40 | 1,632.40 | 1,621.40 | 1,629.10 | 1,629.10 | 0.50% | 106 |
| Jul 2, 2025 | 1,614.40 | 1,622.00 | 1,605.40 | 1,621.00 | 1,621.00 | 1.30% | 20,545 |
| Jul 1, 2025 | 1,596.60 | 1,602.40 | 1,592.40 | 1,600.20 | 1,600.20 | 0.08% | 89,124 |
| Jun 30, 2025 | 1,607.00 | 1,607.20 | 1,599.80 | 1,598.90 | 1,598.90 | 0.17% | 2,279 |
| Jun 27, 2025 | 1,596.40 | 1,597.00 | 1,590.20 | 1,596.20 | 1,596.20 | 0.83% | 1,692 |
| Jun 26, 2025 | 1,577.80 | 1,584.80 | 1,575.40 | 1,583.10 | 1,583.10 | 0.08% | 2,718 |
| Jun 25, 2025 | 1,588.40 | 1,589.40 | 1,584.60 | 1,581.90 | 1,581.90 | -0.16% | 628 |
| Jun 24, 2025 | 1,581.20 | 1,597.00 | 1,575.60 | 1,584.40 | 1,584.40 | 0.47% | 10,948 |
| Jun 23, 2025 | 1,576.40 | 1,586.20 | 1,575.40 | 1,577.00 | 1,577.00 | -0.11% | 3,840 |
| Jun 20, 2025 | 1,581.80 | 1,584.20 | 1,576.00 | 1,578.80 | 1,578.80 | 0.33% | 6,476 |
| Jun 19, 2025 | 1,591.00 | 1,591.00 | 1,574.00 | 1,573.60 | 1,573.60 | -0.78% | 442 |
| Jun 18, 2025 | 1,590.80 | 1,590.80 | 1,584.20 | 1,586.00 | 1,586.00 | 0.18% | 16 |
| Jun 17, 2025 | 1,570.60 | 1,583.60 | 1,570.60 | 1,583.20 | 1,583.20 | 0.09% | 439 |
| Jun 16, 2025 | 1,576.20 | 1,584.00 | 1,572.00 | 1,581.80 | 1,581.80 | 0.49% | 3,711 |
| Jun 13, 2025 | 1,561.80 | 1,580.60 | 1,561.80 | 1,574.10 | 1,574.10 | -0.50% | 38 |
| Jun 12, 2025 | 1,576.00 | 1,582.00 | 1,575.20 | 1,582.00 | 1,582.00 | -0.48% | 440 |
| Jun 11, 2025 | 1,593.00 | 1,594.60 | 1,589.40 | 1,589.60 | 1,589.60 | 0.01% | 4,190 |
| Jun 10, 2025 | 1,588.80 | 1,590.20 | 1,586.40 | 1,589.50 | 1,589.50 | 0.62% | 681 |
| Jun 9, 2025 | 1,585.20 | 1,585.40 | 1,579.80 | 1,579.70 | 1,579.70 | -0.04% | 1,262 |
| Jun 6, 2025 | 1,583.80 | 1,584.00 | 1,575.60 | 1,580.30 | 1,580.30 | 0.59% | 650 |
| Jun 5, 2025 | 1,570.60 | 1,572.60 | 1,562.20 | 1,571.10 | 1,571.10 | -0.11% | 2,630 |
| Jun 4, 2025 | 1,576.20 | 1,576.38 | 1,563.00 | 1,572.80 | 1,572.80 | 0.13% | 363 |
| Jun 3, 2025 | 1,568.80 | 1,568.80 | 1,557.60 | 1,570.70 | 1,570.70 | 0.87% | 2,386 |
| Jun 2, 2025 | 1,553.60 | 1,561.00 | 1,550.00 | 1,557.20 | 1,557.20 | -0.30% | 7,943 |
| May 30, 2025 | 1,571.00 | 1,571.00 | 1,551.20 | 1,561.90 | 1,561.90 | -0.01% | 1,879 |
| May 29, 2025 | 1,575.20 | 1,580.20 | 1,557.80 | 1,562.00 | 1,562.00 | 0.12% | 21,537 |
| May 28, 2025 | 1,561.80 | 1,574.60 | 1,559.60 | 1,560.20 | 1,560.20 | 0.01% | 1,382 |
| May 27, 2025 | 1,559.60 | 1,563.00 | 1,544.00 | 1,560.00 | 1,560.00 | 1.44% | 693 |
| May 23, 2025 | 1,555.80 | 1,556.60 | 1,525.80 | 1,537.80 | 1,537.80 | -1.00% | 2,382 |