Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 397.50 | 407.00 | 390.00 | 400.00 | 399.92 | 30,964 |
| 2024-08-29 | 397.50 | 404.00 | 397.10 | 397.50 | 397.42 | 10,813 |
| 2024-08-28 | 390.00 | 403.20 | 390.00 | 397.50 | 397.42 | 8,399 |
| 2024-08-27 | 392.50 | 400.00 | 380.00 | 390.00 | 389.92 | 19,279 |
| 2024-08-23 | 394.00 | 394.00 | 386.55 | 392.50 | 392.42 | 9,836 |
| 2024-08-22 | 397.50 | 405.00 | 385.00 | 395.00 | 394.92 | 55,605 |
| 2024-08-21 | 397.50 | 405.00 | 390.00 | 397.50 | 397.42 | 22,945 |
| 2024-08-20 | 397.50 | 397.50 | 391.11 | 397.50 | 397.42 | 2,776 |
| 2024-08-19 | 397.50 | 399.25 | 390.00 | 390.00 | 389.92 | 17,029 |
| 2024-08-16 | 397.50 | 399.50 | 392.55 | 397.50 | 397.42 | 2,894 |
| 2024-08-15 | 397.50 | 405.00 | 390.00 | 397.50 | 397.42 | 24,258 |
| 2024-08-14 | 380.00 | 400.00 | 380.00 | 395.00 | 394.92 | 13,347 |
| 2024-08-13 | 380.00 | 389.80 | 379.86 | 380.00 | 379.92 | 9,341 |
| 2024-08-12 | 380.00 | 380.00 | 379.00 | 380.00 | 379.92 | 7,202 |
| 2024-08-09 | 380.00 | 389.80 | 363.00 | 380.00 | 379.92 | 4,979 |
| 2024-08-08 | 377.50 | 388.00 | 370.00 | 380.00 | 379.92 | 8,665 |
| 2024-08-07 | 377.50 | 379.75 | 375.60 | 377.50 | 377.42 | 1,089 |
| 2024-08-06 | 377.50 | 382.00 | 370.50 | 377.50 | 377.42 | 7,952 |
| 2024-08-05 | 397.50 | 398.00 | 371.00 | 377.50 | 377.42 | 51,551 |
| 2024-08-02 | 395.00 | 408.00 | 391.50 | 397.50 | 397.42 | 52,047 |
| 2024-08-01 | 391.21 | 400.00 | 391.21 | 395.00 | 394.92 | 18,802 |
| 2024-07-31 | 387.50 | 395.00 | 380.00 | 387.50 | 387.42 | 33,058 |
| 2024-07-30 | 387.50 | 395.00 | 372.00 | 372.00 | 371.92 | 10,882 |
| 2024-07-29 | 387.50 | 394.00 | 384.00 | 387.50 | 387.42 | 10,785 |
| 2024-07-26 | 382.50 | 395.00 | 379.50 | 387.50 | 387.42 | 20,252 |
| 2024-07-25 | 371.50 | 389.00 | 371.50 | 382.50 | 382.42 | 26,596 |
| 2024-07-24 | 370.00 | 375.00 | 366.36 | 370.00 | 369.92 | 152,517 |
| 2024-07-23 | 370.00 | 375.00 | 366.36 | 370.00 | 369.92 | 221,299 |
| 2024-07-22 | 370.00 | 372.50 | 365.00 | 370.00 | 369.92 | 31,078 |
| 2024-07-19 | 370.00 | 374.90 | 365.55 | 370.00 | 369.92 | 36,476 |
| 2024-07-18 | 367.50 | 375.00 | 365.00 | 370.00 | 369.92 | 18,116 |
| 2024-07-17 | 367.50 | 374.90 | 367.50 | 367.50 | 367.42 | 13,024 |
| 2024-07-16 | 367.50 | 375.00 | 367.50 | 367.50 | 367.42 | 26,194 |
| 2024-07-15 | 367.50 | 375.00 | 367.50 | 367.50 | 367.42 | 16,803 |
| 2024-07-12 | 367.50 | 375.00 | 360.00 | 367.50 | 367.42 | 220,349 |
| 2024-07-11 | 367.50 | 375.00 | 367.50 | 367.50 | 367.42 | 35,711 |
| 2024-07-10 | 367.50 | 375.00 | 364.67 | 367.50 | 367.42 | 28,191 |
| 2024-07-09 | 370.00 | 375.00 | 358.00 | 367.50 | 367.42 | 22,906 |
| 2024-07-08 | 367.50 | 374.00 | 360.00 | 370.00 | 369.92 | 24,390 |
| 2024-07-05 | 367.50 | 371.00 | 363.55 | 367.50 | 367.42 | 5,862 |
| 2024-07-04 | 367.50 | 371.74 | 363.21 | 367.50 | 367.42 | 19,219 |
| 2024-07-03 | 360.00 | 374.63 | 357.00 | 367.50 | 367.42 | 27,052 |
| 2024-07-02 | 370.00 | 370.00 | 351.55 | 355.00 | 354.93 | 48,144 |
| 2024-07-01 | 372.50 | 379.85 | 365.00 | 372.50 | 372.42 | 14,385 |
| 2024-06-28 | 372.50 | 373.70 | 365.00 | 372.50 | 372.42 | 3,270 |
| 2024-06-27 | 379.90 | 379.90 | 365.55 | 372.50 | 372.42 | 19,396 |
| 2024-06-26 | 380.00 | 380.00 | 370.00 | 380.00 | 379.92 | 124,761 |
| 2024-06-25 | 380.00 | 390.00 | 373.25 | 380.00 | 379.92 | 9,956 |
| 2024-06-24 | 375.00 | 380.00 | 370.00 | 375.00 | 374.92 | 26,990 |
| 2024-06-21 | 375.00 | 379.50 | 370.00 | 375.00 | 374.92 | 46,820 |
| 2024-06-20 | 390.00 | 400.00 | 371.20 | 375.00 | 374.92 | 14,886 |
| 2024-06-19 | 400.00 | 410.00 | 380.00 | 385.00 | 384.92 | 132,866 |
| 2024-06-18 | 385.00 | 385.00 | 380.00 | 385.00 | 384.92 | 11,561 |
| 2024-06-17 | 385.00 | 385.00 | 380.25 | 385.00 | 384.92 | 5,330 |
| 2024-06-14 | 385.00 | 385.00 | 380.25 | 385.00 | 384.92 | 15,788 |
| 2024-06-13 | 385.00 | 389.50 | 380.11 | 385.00 | 384.92 | 30,819 |
| 2024-06-12 | 385.00 | 390.00 | 380.00 | 385.00 | 384.92 | 13,258 |
| 2024-06-11 | 385.00 | 390.00 | 381.11 | 385.00 | 384.92 | 8,147 |
| 2024-06-10 | 385.00 | 390.00 | 380.10 | 385.00 | 384.92 | 8,868 |
| 2024-06-07 | 385.00 | 385.80 | 381.11 | 385.00 | 384.92 | 1,666 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0200 GBP |
| 2025-11-06 | 0.0300 GBP |
| 2025-05-29 | 0.0190 GBP |
| 2024-11-07 | 0.0290 GBP |
| 2024-05-23 | 0.0180 GBP |
| 2023-10-26 | 0.0280 GBP |
| 2023-05-11 | 0.0170 GBP |
| 2022-10-27 | 0.0260 GBP |
| 2022-05-12 | 0.0160 GBP |
| 2021-10-28 | 0.0400 GBP |
| 2020-05-28 | 0.0150 GBP |
| 2019-10-24 | 0.0240 GBP |
| 2019-05-23 | 0.0140 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.