Register for real-time alerts, custom portfolio, and market movers
AAVEGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 66.69 | -4.97 | -6.94% | 70.82 | 71.14 | 64.46 | 1,907.00 |
| Apr 29 2024 | 71.66 | -0.450 | -0.62% | 72.11 | 72.85 | 69.19 | 220.00 |
| Apr 28 2024 | 72.11 | -0.530 | -0.73% | 72.72 | 74.04 | 71.94 | 208.00 |
| Apr 27 2024 | 72.64 | 0.870 | 1.21% | 72.00 | 74.25 | 69.51 | 251.00 |
| Apr 26 2024 | 71.77 | -1.53 | -2.09% | 73.33 | 73.33 | 70.77 | 207.00 |
| Apr 25 2024 | 73.30 | 0.460 | 0.63% | 73.17 | 73.52 | 70.50 | 239.00 |
| Apr 24 2024 | 72.84 | -3.23 | -4.25% | 75.77 | 78.03 | 72.25 | 346.00 |
| Apr 23 2024 | 76.07 | -2.71 | -3.44% | 78.26 | 78.80 | 75.82 | 317.00 |
| Apr 22 2024 | 78.78 | 5.02 | 6.81% | 73.96 | 78.78 | 73.12 | 531.00 |
| Apr 21 2024 | 73.76 | -0.380 | -0.51% | 73.64 | 75.42 | 72.00 | 1,690.00 |
| Apr 20 2024 | 74.14 | 4.43 | 6.35% | 69.37 | 74.58 | 69.09 | 253.00 |
| Apr 19 2024 | 69.71 | 1.06 | 1.54% | 68.45 | 71.18 | 63.61 | 491.00 |
| Apr 18 2024 | 68.65 | 1.49 | 2.22% | 67.33 | 69.49 | 66.00 | 215.00 |
| Apr 17 2024 | 67.16 | -3.67 | -5.18% | 69.28 | 70.38 | 65.68 | 213.00 |
| Apr 16 2024 | 70.83 | 2.56 | 3.75% | 67.57 | 71.24 | 65.47 | 540.00 |
| Apr 15 2024 | 68.27 | -3.10 | -4.34% | 69.98 | 73.52 | 64.02 | 572.00 |
| Apr 14 2024 | 71.37 | 3.72 | 5.50% | 67.93 | 72.00 | 65.19 | 1,437.00 |
| Apr 13 2024 | 67.65 | -13.13 | -16.25% | 80.38 | 80.52 | 59.00 | 2,156.00 |
| Apr 12 2024 | 80.78 | -13.21 | -14.05% | 93.79 | 95.57 | 74.86 | 945.00 |
| Apr 11 2024 | 93.99 | -7.26 | -7.17% | 102.22 | 105.39 | 92.19 | 2,401.00 |
| Apr 10 2024 | 101.25 | 1.80 | 1.81% | 101.04 | 102.35 | 96.50 | 596.00 |
| Apr 09 2024 | 99.45 | -2.37 | -2.33% | 102.18 | 105.31 | 98.87 | 517.00 |
| Apr 08 2024 | 101.82 | 5.09 | 5.26% | 96.76 | 101.98 | 95.76 | 1,429.00 |
| Apr 07 2024 | 96.73 | 3.23 | 3.45% | 93.47 | 96.83 | 93.47 | 439.00 |
| Apr 06 2024 | 93.50 | 3.56 | 3.96% | 90.22 | 95.50 | 89.97 | 458.00 |
| Apr 05 2024 | 89.94 | -1.73 | -1.89% | 92.00 | 92.00 | 86.96 | 444.00 |
| Apr 04 2024 | 91.67 | 1.02 | 1.13% | 91.30 | 94.43 | 88.38 | 397.00 |
| Apr 03 2024 | 90.65 | -1.18 | -1.28% | 90.87 | 94.60 | 89.19 | 617.00 |
| Apr 02 2024 | 91.83 | -11.09 | -10.78% | 103.32 | 103.32 | 90.12 | 830.00 |
| Apr 01 2024 | 102.92 | 2.09 | 2.07% | 100.88 | 104.35 | 96.52 | 1,014.00 |
| Mar 31 2024 | 100.83 | 3.35 | 3.44% | 98.00 | 100.84 | 98.00 | 382.00 |
| Mar 30 2024 | 97.48 | -3.41 | -3.38% | 100.78 | 101.81 | 97.48 | 277.00 |
| Mar 29 2024 | 100.89 | -0.600 | -0.59% | 101.04 | 103.11 | 99.30 | 534.00 |
| Mar 28 2024 | 101.49 | 3.13 | 3.18% | 98.96 | 101.58 | 97.00 | 590.00 |
| Mar 27 2024 | 98.36 | -4.84 | -4.69% | 103.20 | 104.00 | 97.89 | 690.00 |
| Mar 26 2024 | 103.20 | 2.49 | 2.47% | 100.40 | 103.79 | 99.30 | 1,181.00 |
| Mar 25 2024 | 100.71 | 1.60 | 1.61% | 99.01 | 102.50 | 98.52 | 797.00 |
| Mar 24 2024 | 99.11 | 2.60 | 2.69% | 96.23 | 99.49 | 95.41 | 400.00 |
| Mar 23 2024 | 96.51 | 2.70 | 2.88% | 93.89 | 98.26 | 93.89 | 230.00 |
| Mar 22 2024 | 93.81 | -3.44 | -3.54% | 97.49 | 98.90 | 91.00 | 491.00 |
| Mar 21 2024 | 97.25 | 3.08 | 3.27% | 93.47 | 98.53 | 90.96 | 564.00 |
| Mar 20 2024 | 94.17 | 9.29 | 10.94% | 86.75 | 94.39 | 82.57 | 407.00 |
| Mar 19 2024 | 84.88 | -11.79 | -12.20% | 96.62 | 96.62 | 84.69 | 534.00 |
| Mar 18 2024 | 96.67 | -2.83 | -2.84% | 99.27 | 101.58 | 94.01 | 423.00 |
| Mar 17 2024 | 99.50 | 5.96 | 6.37% | 94.36 | 101.39 | 89.50 | 257.00 |
| Mar 16 2024 | 93.54 | -7.64 | -7.55% | 101.48 | 101.68 | 91.32 | 368.00 |
| Mar 15 2024 | 101.18 | -7.39 | -6.81% | 109.71 | 110.46 | 95.82 | 743.00 |
| Mar 14 2024 | 108.57 | -2.76 | -2.48% | 111.01 | 112.70 | 105.74 | 304.00 |
| Mar 13 2024 | 111.33 | 5.97 | 5.67% | 105.05 | 119.32 | 104.24 | 980.00 |
| Mar 12 2024 | 105.36 | 0.080 | 0.08% | 106.01 | 106.60 | 97.21 | 1,111.00 |
| Mar 11 2024 | 105.28 | 7.98 | 8.20% | 97.11 | 107.52 | 93.62 | 1,448.00 |
| Mar 10 2024 | 97.30 | -4.05 | -4.00% | 101.89 | 103.03 | 95.06 | 387.00 |
| Mar 09 2024 | 101.35 | -2.23 | -2.15% | 102.20 | 105.30 | 99.60 | 301.00 |
| Mar 08 2024 | 103.58 | -1.17 | -1.12% | 106.72 | 107.11 | 100.26 | 220.00 |
| Mar 07 2024 | 104.75 | 5.42 | 5.46% | 98.32 | 104.75 | 95.97 | 279.00 |
| Mar 06 2024 | 99.33 | 15.75 | 18.84% | 84.04 | 100.35 | 80.65 | 1,249.00 |
| Mar 05 2024 | 83.58 | -6.46 | -7.17% | 90.17 | 93.58 | 70.00 | 881.00 |
| Mar 04 2024 | 90.04 | 1.90 | 2.16% | 90.00 | 90.66 | 87.22 | 303.00 |
| Mar 03 2024 | 88.14 | -4.00 | -4.34% | 93.32 | 93.56 | 83.46 | 142.00 |
| Mar 02 2024 | 92.14 | 4.88 | 5.59% | 87.59 | 94.99 | 87.40 | 994.00 |
| Mar 01 2024 | 87.26 | 3.41 | 4.07% | 84.82 | 87.26 | 84.64 | 283.00 |
| Feb 29 2024 | 83.85 | 2.62 | 3.23% | 81.92 | 90.19 | 81.80 | 1,693.00 |
| Feb 28 2024 | 81.23 | -1.04 | -1.26% | 82.42 | 85.54 | 77.80 | 464.00 |
| Feb 27 2024 | 82.27 | 1.63 | 2.02% | 80.38 | 82.85 | 77.29 | 258.00 |
| Feb 26 2024 | 80.64 | 2.14 | 2.73% | 79.79 | 81.76 | 77.26 | 174.00 |
| Feb 25 2024 | 78.50 | -1.68 | -2.10% | 80.26 | 80.26 | 76.94 | 233.00 |
| Feb 24 2024 | 80.18 | 5.71 | 7.67% | 76.54 | 82.08 | 75.23 | 1,021.00 |
| Feb 23 2024 | 74.47 | 2.01 | 2.77% | 72.58 | 80.08 | 70.51 | 1,633.00 |
| Feb 22 2024 | 72.46 | -0.600 | -0.82% | 71.32 | 74.08 | 71.32 | 1,199.00 |
| Feb 21 2024 | 73.06 | -1.49 | -2.00% | 74.01 | 74.06 | 69.85 | 221.00 |
| Feb 20 2024 | 74.55 | -1.84 | -2.41% | 76.49 | 77.00 | 71.16 | 743.00 |
| Feb 19 2024 | 76.39 | 1.49 | 1.99% | 75.30 | 77.80 | 74.70 | 192.00 |
| Feb 18 2024 | 74.90 | 0.400 | 0.54% | 74.42 | 75.83 | 73.60 | 260.00 |
| Feb 17 2024 | 74.50 | -0.380 | -0.51% | 74.60 | 75.12 | 70.08 | 378.00 |
| Feb 16 2024 | 74.88 | 1.61 | 2.20% | 72.90 | 75.30 | 71.69 | 159.00 |
| Feb 15 2024 | 73.27 | 1.12 | 1.55% | 72.24 | 74.40 | 71.60 | 479.00 |
| Feb 14 2024 | 72.15 | 0.950 | 1.33% | 71.18 | 73.20 | 70.80 | 290.00 |
| Feb 13 2024 | 71.20 | -0.460 | -0.64% | 71.77 | 71.97 | 69.90 | 370.00 |
| Feb 12 2024 | 71.66 | 3.21 | 4.69% | 68.37 | 71.80 | 66.42 | 916.00 |
| Feb 11 2024 | 68.45 | -0.910 | -1.31% | 69.10 | 70.65 | 68.19 | 289.00 |
| Feb 10 2024 | 69.36 | 0.890 | 1.30% | 68.48 | 70.10 | 67.39 | 191.00 |
| Feb 09 2024 | 68.47 | 0.970 | 1.44% | 67.80 | 73.50 | 67.80 | 602.00 |
| Feb 08 2024 | 67.50 | 0.880 | 1.32% | 66.70 | 68.80 | 66.70 | 720.00 |
| Feb 07 2024 | 66.62 | -0.380 | -0.57% | 66.97 | 67.30 | 65.20 | 430.00 |
| Feb 06 2024 | 67.00 | 0.00 | 0.00% | 67.10 | 67.80 | 65.70 | 90.00 |
| Feb 05 2024 | 67.00 | 1.10 | 1.67% | 65.80 | 68.30 | 64.70 | 156.00 |
| Feb 04 2024 | 65.90 | -1.79 | -2.64% | 67.50 | 67.80 | 65.60 | 103.00 |
| Feb 03 2024 | 67.69 | -0.210 | -0.31% | 67.94 | 68.60 | 67.20 | 95.00 |
| Feb 02 2024 | 67.90 | 2.10 | 3.19% | 65.50 | 68.21 | 64.60 | 641.00 |
| Feb 01 2024 | 65.80 | -2.00 | -2.95% | 67.79 | 67.79 | 65.40 | 447.00 |
