Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 385.00 | 386.90 | 380.10 | 385.00 | 384.92 | 10,438 |
| 2024-06-05 | 385.00 | 387.00 | 381.00 | 385.00 | 384.92 | 34,946 |
| 2024-06-04 | 385.00 | 390.00 | 380.10 | 385.00 | 384.92 | 9,541 |
| 2024-06-03 | 385.00 | 389.90 | 380.00 | 385.00 | 384.92 | 71,950 |
| 2024-05-31 | 385.00 | 389.49 | 380.10 | 385.00 | 384.92 | 8,337 |
| 2024-05-30 | 395.00 | 401.00 | 380.00 | 385.00 | 384.92 | 29,828 |
| 2024-05-29 | 395.00 | 399.00 | 390.10 | 395.00 | 394.92 | 2,577 |
| 2024-05-28 | 410.00 | 420.00 | 390.75 | 395.00 | 394.92 | 44,895 |
| 2024-05-24 | 410.00 | 410.00 | 400.00 | 410.00 | 409.91 | 6,827 |
| 2024-05-23 | 417.00 | 417.00 | 400.00 | 415.00 | 414.91 | 22,754 |
| 2024-05-22 | 420.00 | 420.00 | 412.40 | 420.00 | 419.89 | 16,943 |
| 2024-05-21 | 420.00 | 430.00 | 411.20 | 422.00 | 421.89 | 30,568 |
| 2024-05-20 | 425.00 | 430.00 | 420.10 | 425.00 | 424.89 | 457 |
| 2024-05-17 | 425.00 | 430.00 | 420.10 | 425.00 | 424.89 | 46,765 |
| 2024-05-16 | 425.00 | 429.00 | 420.00 | 425.00 | 424.89 | 28,362 |
| 2024-05-15 | 425.00 | 440.00 | 420.00 | 426.00 | 425.89 | 23,666 |
| 2024-05-14 | 425.00 | 429.79 | 423.66 | 425.00 | 424.89 | 87,999 |
| 2024-05-13 | 425.00 | 429.95 | 425.00 | 425.00 | 424.89 | 4,467 |
| 2024-05-10 | 425.00 | 429.00 | 423.50 | 425.00 | 424.89 | 97,449 |
| 2024-05-09 | 417.50 | 430.00 | 417.50 | 425.00 | 424.89 | 48,450 |
| 2024-05-08 | 415.00 | 424.85 | 414.50 | 417.50 | 417.39 | 4,319 |
| 2024-05-07 | 415.00 | 419.90 | 412.25 | 415.00 | 414.90 | 11,484 |
| 2024-05-03 | 407.55 | 419.00 | 407.55 | 415.00 | 414.90 | 23,304 |
| 2024-05-02 | 407.50 | 414.85 | 407.00 | 407.50 | 407.40 | 27,291 |
| 2024-05-01 | 405.01 | 412.00 | 405.01 | 407.50 | 407.40 | 13,679 |
| 2024-04-30 | 405.00 | 409.90 | 404.38 | 405.00 | 404.90 | 10,375 |
| 2024-04-29 | 405.00 | 410.00 | 403.55 | 405.00 | 404.90 | 28,206 |
| 2024-04-26 | 405.00 | 409.00 | 400.20 | 405.00 | 404.90 | 4,216 |
| 2024-04-25 | 405.00 | 409.00 | 401.50 | 405.00 | 404.90 | 13,020 |
| 2024-04-24 | 405.00 | 406.19 | 401.45 | 405.00 | 404.90 | 20,709 |
| 2024-04-23 | 405.00 | 407.96 | 400.00 | 405.00 | 404.90 | 139,373 |
| 2024-04-22 | 401.50 | 409.90 | 401.50 | 405.00 | 404.90 | 9,963 |
| 2024-04-19 | 394.25 | 408.00 | 394.25 | 400.00 | 399.90 | 12,940 |
| 2024-04-18 | 390.00 | 399.80 | 390.00 | 390.00 | 389.90 | 4,024 |
| 2024-04-17 | 390.00 | 399.80 | 390.00 | 390.00 | 389.90 | 5,138 |
| 2024-04-16 | 390.00 | 400.00 | 380.00 | 390.00 | 389.90 | 9,120 |
| 2024-04-15 | 390.00 | 398.40 | 390.00 | 390.00 | 389.90 | 13,383 |
| 2024-04-12 | 390.00 | 398.40 | 390.00 | 390.00 | 389.90 | 11,802 |
| 2024-04-11 | 389.02 | 397.49 | 389.02 | 390.00 | 389.90 | 11,827 |
| 2024-04-10 | 387.50 | 394.40 | 380.15 | 387.50 | 387.40 | 15,589 |
| 2024-04-09 | 385.00 | 390.00 | 380.10 | 385.00 | 384.90 | 9,684 |
| 2024-04-08 | 387.50 | 390.00 | 381.00 | 385.00 | 384.90 | 21,936 |
| 2024-04-05 | 391.88 | 391.88 | 387.50 | 387.50 | 387.40 | 4,027 |
| 2024-04-04 | 395.00 | 397.00 | 381.34 | 392.50 | 392.40 | 40,674 |
| 2024-04-03 | 395.00 | 399.90 | 389.00 | 389.00 | 388.90 | 9,384 |
| 2024-04-02 | 390.00 | 400.00 | 380.00 | 395.00 | 394.90 | 12,120 |
| 2024-03-28 | 390.00 | 400.00 | 380.00 | 390.00 | 389.90 | 13,615 |
| 2024-03-27 | 385.00 | 390.00 | 374.10 | 390.00 | 389.90 | 14,297 |
| 2024-03-26 | 385.00 | 390.00 | 370.00 | 385.00 | 384.90 | 27,417 |
| 2024-03-25 | 400.00 | 400.00 | 381.50 | 390.00 | 389.90 | 358,456 |
| 2024-03-22 | 407.50 | 420.00 | 391.00 | 402.50 | 402.40 | 8,180 |
| 2024-03-21 | 410.00 | 420.00 | 395.00 | 407.50 | 407.40 | 8,125 |
| 2024-03-20 | 410.00 | 420.00 | 406.50 | 410.00 | 409.90 | 40,301 |
| 2024-03-19 | 410.00 | 419.00 | 410.00 | 410.00 | 409.90 | 129,135 |
| 2024-03-18 | 410.00 | 424.00 | 410.00 | 410.00 | 409.90 | 20,421 |
| 2024-03-15 | 410.00 | 420.00 | 407.00 | 410.00 | 409.90 | 11,337 |
| 2024-03-14 | 400.00 | 420.00 | 392.40 | 410.00 | 409.90 | 82,127 |
| 2024-03-13 | 380.00 | 409.50 | 380.00 | 405.00 | 404.90 | 103,909 |
| 2024-03-12 | 380.00 | 390.00 | 373.80 | 380.00 | 379.90 | 5,802 |
| 2024-03-11 | 380.00 | 398.00 | 370.00 | 380.00 | 379.90 | 28,219 |
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.