Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 370.00 | 389.80 | 353.00 | 380.00 | 379.90 | 12,491 |
| 2024-03-07 | 370.00 | 380.00 | 368.75 | 370.00 | 369.91 | 19,345 |
| 2024-03-06 | 370.00 | 378.00 | 367.78 | 370.00 | 369.91 | 22,330 |
| 2024-03-05 | 370.00 | 380.00 | 366.22 | 370.00 | 369.91 | 11,680 |
| 2024-03-04 | 380.10 | 380.10 | 366.00 | 370.00 | 369.91 | 101,908 |
| 2024-03-01 | 360.00 | 389.25 | 355.00 | 385.00 | 384.90 | 73,644 |
| 2024-02-29 | 352.50 | 364.90 | 350.00 | 360.00 | 359.91 | 424,075 |
| 2024-02-28 | 347.50 | 370.00 | 342.25 | 370.00 | 369.91 | 92,210 |
| 2024-02-27 | 335.00 | 345.00 | 331.00 | 345.00 | 344.91 | 61,786 |
| 2024-02-26 | 335.00 | 339.90 | 330.00 | 335.00 | 334.92 | 50,178 |
| 2024-02-23 | 335.00 | 338.00 | 330.00 | 330.00 | 329.92 | 37,915 |
| 2024-02-22 | 340.10 | 340.10 | 330.00 | 335.00 | 334.92 | 172,599 |
| 2024-02-21 | 345.00 | 348.80 | 340.00 | 345.00 | 344.91 | 9,342 |
| 2024-02-20 | 355.00 | 360.00 | 340.00 | 345.00 | 344.91 | 26,884 |
| 2024-02-19 | 355.00 | 359.00 | 350.10 | 355.00 | 354.91 | 12,748 |
| 2024-02-16 | 355.00 | 358.00 | 350.10 | 355.00 | 354.91 | 5,115 |
| 2024-02-15 | 355.00 | 357.50 | 350.10 | 355.00 | 354.91 | 13,889 |
| 2024-02-14 | 355.00 | 360.00 | 350.00 | 355.00 | 354.91 | 14,100 |
| 2024-02-13 | 355.00 | 356.80 | 350.75 | 355.00 | 354.91 | 19,195 |
| 2024-02-12 | 355.00 | 356.49 | 342.50 | 355.00 | 354.91 | 36,089 |
| 2024-02-09 | 355.00 | 360.00 | 350.00 | 355.00 | 354.91 | 14,582 |
| 2024-02-08 | 360.00 | 360.00 | 350.00 | 355.00 | 354.91 | 10,520 |
| 2024-02-07 | 370.00 | 371.00 | 353.90 | 360.00 | 359.91 | 44,383 |
| 2024-02-06 | 370.00 | 380.00 | 360.00 | 370.00 | 369.91 | 16,172 |
| 2024-02-05 | 370.00 | 379.80 | 364.34 | 370.00 | 369.91 | 16,945 |
| 2024-02-02 | 365.00 | 370.00 | 362.50 | 370.00 | 369.91 | 26,686 |
| 2024-02-01 | 370.00 | 378.00 | 360.00 | 365.00 | 364.91 | 113,353 |
| 2024-01-31 | 370.00 | 380.00 | 363.66 | 370.00 | 369.91 | 30,197 |
| 2024-01-30 | 370.00 | 380.00 | 370.00 | 370.00 | 369.91 | 2,130 |
| 2024-01-29 | 370.00 | 380.00 | 360.00 | 370.00 | 369.91 | 12,348 |
| 2024-01-26 | 370.00 | 379.60 | 365.67 | 370.00 | 369.91 | 19,973 |
| 2024-01-25 | 370.00 | 388.00 | 367.00 | 370.00 | 369.91 | 13,368 |
| 2024-01-24 | 370.00 | 379.00 | 363.63 | 370.00 | 369.91 | 16,166 |
| 2024-01-23 | 370.00 | 380.00 | 363.63 | 370.00 | 369.91 | 39,571 |
| 2024-01-22 | 370.00 | 373.00 | 363.63 | 370.00 | 369.91 | 29,944 |
| 2024-01-19 | 370.00 | 374.75 | 363.63 | 370.00 | 369.91 | 19,171 |
| 2024-01-18 | 375.00 | 375.90 | 363.55 | 370.00 | 369.91 | 11,767 |
| 2024-01-17 | 375.00 | 379.90 | 371.63 | 375.00 | 374.91 | 8,417 |
| 2024-01-16 | 380.00 | 384.00 | 370.00 | 375.00 | 374.91 | 22,495 |
| 2024-01-15 | 390.00 | 390.00 | 370.00 | 380.00 | 379.90 | 11,829 |
| 2024-01-12 | 390.00 | 390.50 | 380.00 | 390.00 | 389.90 | 10,040 |
| 2024-01-11 | 390.00 | 392.45 | 380.00 | 390.00 | 389.90 | 15,899 |
| 2024-01-10 | 390.00 | 392.45 | 380.20 | 390.00 | 389.90 | 22,524 |
| 2024-01-09 | 390.00 | 400.00 | 380.00 | 390.00 | 389.90 | 121,264 |
| 2024-01-08 | 390.00 | 392.45 | 380.00 | 390.00 | 389.90 | 14,248 |
| 2024-01-05 | 390.00 | 394.00 | 380.00 | 390.00 | 389.90 | 31,123 |
| 2024-01-04 | 400.00 | 403.60 | 382.00 | 390.00 | 389.90 | 44,679 |
| 2024-01-03 | 400.00 | 410.00 | 390.20 | 400.00 | 399.90 | 11,916 |
| 2024-01-02 | 390.00 | 410.00 | 390.00 | 400.00 | 399.90 | 30,520 |
| 2023-12-29 | 390.00 | 398.00 | 390.00 | 390.00 | 389.90 | 4,392 |
| 2023-12-28 | 385.00 | 390.00 | 380.00 | 385.00 | 384.90 | 8,270 |
| 2023-12-27 | 375.00 | 390.00 | 372.22 | 385.00 | 384.90 | 39,800 |
| 2023-12-22 | 375.00 | 378.00 | 371.27 | 375.00 | 374.91 | 8,380 |
| 2023-12-21 | 380.00 | 387.00 | 372.00 | 375.00 | 374.91 | 93,366 |
| 2023-12-20 | 380.00 | 387.35 | 376.10 | 380.00 | 379.90 | 32,331 |
| 2023-12-19 | 380.00 | 388.00 | 372.75 | 380.00 | 379.90 | 33,865 |
| 2023-12-18 | 382.78 | 382.78 | 380.00 | 380.00 | 379.90 | 8,674 |
| 2023-12-15 | 390.00 | 390.00 | 382.00 | 390.00 | 389.90 | 31,762 |
| 2023-12-14 | 390.00 | 391.00 | 381.55 | 390.00 | 389.90 | 15,457 |
| 2023-12-13 | 390.00 | 391.25 | 383.66 | 390.00 | 389.90 | 8,749 |
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.