Avingtrans Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	430.00	436.49	424.55	430.00	429.86	1,044
2023-06-23	430.00	440.00	424.00	430.00	429.86	3,549
2023-06-22	430.00	436.74	425.20	430.00	429.86	4,768
2023-06-21	430.00	438.56	423.22	430.00	429.86	3,504
2023-06-20	440.00	450.00	420.00	430.00	429.86	16,385
2023-06-19	425.00	447.00	420.20	440.00	439.86	25,060
2023-06-16	420.00	427.55	416.50	425.00	424.86	7,477
2023-06-15	420.00	427.55	416.50	420.00	419.86	1,207
2023-06-14	410.00	420.00	409.11	420.00	419.86	38,574
2023-06-13	410.00	419.80	408.87	410.00	409.87	2,906
2023-06-12	410.00	419.80	407.65	410.00	409.87	14,069
2023-06-09	410.00	416.64	407.65	410.00	409.87	9,623
2023-06-08	410.00	417.00	407.00	410.00	409.87	3,813
2023-06-07	410.00	417.00	407.00	410.00	409.87	3,683
2023-06-06	410.00	414.50	407.00	410.00	409.87	2,536
2023-06-05	410.00	414.75	405.96	410.00	409.87	12,013
2023-06-02	410.00	420.00	405.96	410.00	409.87	961
2023-06-01	410.00	420.00	400.00	410.00	409.87	17,581
2023-05-31	410.00	420.00	403.71	410.00	409.87	19,313
2023-05-30	410.00	420.00	400.00	410.00	409.87	2,840
2023-05-26	410.00	414.90	401.55	410.00	409.87	36,125
2023-05-25	410.00	415.45	400.20	410.00	409.87	17,890
2023-05-24	410.00	416.00	400.00	410.00	409.87	8,953
2023-05-23	410.00	420.00	402.21	410.00	409.87	2,919
2023-05-22	410.00	410.56	401.00	410.00	409.87	2,417
2023-05-19	410.00	420.00	400.20	410.00	409.87	8,095
2023-05-18	410.00	420.00	402.80	410.00	409.87	4,084
2023-05-17	410.00	411.00	400.20	410.00	409.87	9,685
2023-05-16	410.00	420.00	400.00	410.00	409.87	18,711
2023-05-15	410.00	420.00	402.00	410.00	409.87	3,354
2023-05-12	410.00	417.00	400.00	410.00	409.87	18,459
2023-05-11	410.00	414.80	402.00	410.00	409.87	16,972
2023-05-10	420.00	420.00	403.00	410.00	409.85	8,238
2023-05-09	420.00	421.55	411.10	420.00	419.85	752
2023-05-05	420.00	425.00	411.10	420.00	419.85	23,709
2023-05-04	420.00	425.00	417.51	420.00	419.85	7,827
2023-05-03	420.00	425.00	417.51	420.00	419.85	4,577
2023-05-02	420.00	430.00	417.89	420.00	419.85	42,972
2023-04-28	420.00	430.00	414.71	420.00	419.85	4,001
2023-04-27	420.00	425.00	413.55	420.00	419.85	5,886
2023-04-26	420.00	425.00	413.55	420.00	419.85	3,681
2023-04-25	420.00	430.00	413.55	420.00	419.85	14,449
2023-04-24	420.00	425.00	411.00	420.00	419.85	7,723
2023-04-21	420.00	429.80	402.00	420.00	419.85	41,830
2023-04-20	410.00	420.00	403.00	420.00	419.85	29,804
2023-04-19	410.00	417.49	403.00	410.00	409.85	4,890
2023-04-18	420.00	427.00	405.00	410.00	409.85	27,656
2023-04-17	420.00	430.00	413.55	420.00	419.85	1,826
2023-04-14	420.00	428.00	413.55	420.00	419.85	8,041
2023-04-13	410.00	428.00	406.00	420.00	419.85	11,262
2023-04-12	410.00	418.00	405.51	410.00	409.85	6,441
2023-04-11	405.00	420.00	400.00	412.00	411.85	29,401
2023-04-06	410.00	410.00	400.00	405.00	404.85	22,732
2023-04-05	410.00	420.00	402.00	410.00	409.85	27,452
2023-04-04	410.00	415.00	404.11	410.00	409.85	9,336
2023-04-03	420.00	420.00	403.25	410.00	409.85	38,473
2023-03-31	425.00	430.00	412.00	420.00	419.85	20,489
2023-03-30	430.00	432.45	422.50	425.00	424.84	9,577
2023-03-29	435.00	437.00	420.00	430.00	429.84	6,543
2023-03-28	440.00	440.00	421.55	435.00	434.84	32,957

← NewerPage 15 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.