Avingtrans Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	380.17	392.00	380.17	390.00	389.90	35,684
2023-12-11	380.00	389.00	379.55	380.00	379.90	6,426
2023-12-08	380.00	389.00	378.67	380.00	379.90	39,631
2023-12-07	380.00	389.70	363.00	380.00	379.90	19,825
2023-12-06	385.00	390.00	370.00	370.00	369.91	6,301
2023-12-05	385.00	389.65	381.25	385.00	384.90	13,133
2023-12-04	385.00	390.00	381.10	385.00	384.90	21,647
2023-12-01	380.00	389.40	380.00	380.00	379.90	2,747
2023-11-30	380.00	387.00	377.51	380.00	379.90	16,022
2023-11-29	380.00	388.00	377.50	380.00	379.90	2,028
2023-11-28	380.00	390.00	376.55	380.00	379.90	26,083
2023-11-27	380.00	390.00	375.01	380.00	379.90	6,396
2023-11-24	380.00	390.00	370.00	380.00	379.90	39,974
2023-11-23	380.00	383.45	373.66	380.00	379.90	9,623
2023-11-22	390.00	400.00	373.00	380.00	379.90	44,442
2023-11-21	390.00	400.00	380.20	390.00	389.90	31,072
2023-11-20	390.00	393.22	382.34	390.00	389.90	52,282
2023-11-17	390.00	395.00	382.34	390.00	389.90	48,951
2023-11-16	395.00	400.00	390.00	400.00	399.90	57,776
2023-11-15	391.55	400.00	391.55	395.00	394.90	19,288
2023-11-14	384.25	397.00	384.25	390.00	389.90	13,507
2023-11-13	375.90	385.00	375.90	380.00	379.90	36,026
2023-11-10	360.00	367.90	357.51	360.00	359.91	1,158
2023-11-09	360.00	364.50	350.00	360.00	359.91	10,690
2023-11-08	370.00	371.70	353.33	355.00	354.91	27,952
2023-11-07	370.00	380.00	360.20	370.00	369.91	5,046
2023-11-06	370.00	371.56	362.08	370.00	369.91	12,093
2023-11-03	370.00	372.00	362.00	370.00	369.91	35,614
2023-11-02	370.00	372.99	360.20	370.00	369.91	14,102
2023-11-01	370.00	376.00	360.20	362.00	361.91	8,317
2023-10-31	370.00	380.00	353.00	370.00	369.91	14,603
2023-10-30	372.50	377.00	362.67	370.00	369.91	4,939
2023-10-27	372.50	380.00	365.00	372.50	372.41	27,860
2023-10-26	380.00	389.80	366.55	372.50	372.41	10,935
2023-10-25	385.00	389.80	370.20	380.00	379.88	10,226
2023-10-24	380.00	390.00	373.80	385.00	384.87	7,805
2023-10-23	380.00	389.80	370.20	380.00	379.88	18,931
2023-10-20	375.00	388.00	372.23	380.00	379.88	33,061
2023-10-19	385.00	388.00	372.00	388.00	387.87	18,598
2023-10-18	386.75	386.75	380.00	385.00	384.87	12,129
2023-10-17	390.00	400.00	382.75	390.00	389.87	2,745
2023-10-16	390.00	394.75	380.20	390.00	389.87	6,090
2023-10-13	390.00	394.75	381.25	390.00	389.87	22,620
2023-10-12	390.00	396.00	380.00	390.00	389.87	5,745
2023-10-11	405.00	410.00	380.20	390.00	389.87	22,856
2023-10-10	390.00	400.00	372.00	390.00	389.87	9,228
2023-10-09	390.00	408.00	382.55	390.00	389.87	8,714
2023-10-06	390.00	390.00	380.00	390.00	389.87	4,633
2023-10-05	390.00	395.00	380.20	390.00	389.87	18,741
2023-10-04	417.00	417.00	380.00	380.00	379.88	35,604
2023-10-03	420.00	430.00	410.00	417.50	417.36	6,183
2023-10-02	420.00	426.99	415.00	420.00	419.86	14,542
2023-09-29	410.00	430.00	403.00	420.00	419.86	14,747
2023-09-28	410.00	417.00	401.67	410.00	409.87	19,318
2023-09-27	420.00	430.00	380.00	415.00	414.86	83,553
2023-09-26	415.00	430.00	402.00	420.00	419.86	13,791
2023-09-25	400.00	419.00	396.10	415.00	414.86	31,382
2023-09-22	400.00	406.00	395.70	400.00	399.87	3,693
2023-09-21	400.00	406.00	395.70	400.00	399.87	4,401
2023-09-20	400.00	407.00	395.76	400.00	399.87	4,121

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.