Avingtrans Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	450.00	453.00	440.00	450.00	449.83	20,166
2023-03-24	450.00	459.80	440.00	450.00	449.83	8,745
2023-03-23	450.00	460.00	445.56	450.00	449.83	10,528
2023-03-22	450.00	459.80	444.00	450.00	449.83	28,323
2023-03-21	450.00	455.00	441.11	450.00	449.83	10,352
2023-03-20	450.00	454.00	430.20	450.00	449.83	13,215
2023-03-17	450.00	454.00	440.00	450.00	449.83	3,812
2023-03-16	450.00	456.00	442.32	450.00	449.83	15,497
2023-03-15	440.00	456.49	440.00	450.00	449.83	24,951
2023-03-14	450.00	456.00	430.00	440.00	439.84	31,985
2023-03-13	445.00	460.00	441.50	450.00	449.83	38,996
2023-03-10	454.85	454.85	440.00	445.00	444.84	19,813
2023-03-09	470.00	479.00	450.00	455.00	454.83	27,329
2023-03-08	450.00	478.00	447.55	470.00	469.83	43,300
2023-03-07	440.00	459.00	437.00	455.00	454.83	48,096
2023-03-06	425.00	450.00	424.97	440.00	439.84	63,700
2023-03-03	410.00	430.00	402.00	425.00	424.84	59,597
2023-03-02	412.50	419.80	405.00	410.00	409.85	23,326
2023-03-01	412.50	417.00	405.00	412.50	412.35	13,677
2023-02-28	412.50	419.00	408.00	412.50	412.35	15,126
2023-02-27	410.00	414.90	406.00	412.50	412.35	16,640
2023-02-24	412.50	414.90	405.00	410.00	409.85	11,946
2023-02-23	384.85	414.00	384.85	412.50	412.35	72,820
2023-02-22	386.00	386.00	371.00	380.00	379.86	21,535
2023-02-21	387.50	392.74	380.75	387.50	387.36	5,926
2023-02-20	372.50	392.74	370.50	387.50	387.36	24,810
2023-02-17	367.50	378.00	365.00	372.50	372.36	34,360
2023-02-16	375.00	376.98	361.00	372.50	372.36	85,473
2023-02-15	384.00	384.00	370.11	375.00	374.86	34,066
2023-02-14	400.00	402.55	381.00	385.00	384.86	35,596
2023-02-13	400.00	405.00	395.65	400.00	399.85	12,135
2023-02-10	395.00	407.00	390.00	400.00	399.85	61,141
2023-02-09	395.00	400.00	380.00	395.00	394.85	14,534
2023-02-08	403.00	403.00	392.00	395.00	394.85	18,631
2023-02-07	410.00	415.00	403.00	410.00	409.85	7,636
2023-02-06	410.00	420.00	402.00	410.00	409.85	6,083
2023-02-03	410.00	415.00	402.00	410.00	409.85	16,799
2023-02-02	415.00	420.00	402.55	410.00	409.85	11,718
2023-02-01	400.00	417.00	391.55	415.00	414.85	34,044
2023-01-31	400.00	404.80	390.00	400.00	399.85	18,714
2023-01-30	400.00	409.00	391.00	400.00	399.85	11,033
2023-01-27	410.00	417.00	385.00	395.00	394.85	65,760
2023-01-26	410.00	417.00	400.00	410.00	409.85	4,804
2023-01-25	420.00	430.00	400.00	410.00	409.85	22,152
2023-01-24	430.00	430.00	412.00	420.00	419.85	14,484
2023-01-23	430.00	431.00	420.00	430.00	429.84	223,703
2023-01-20	430.00	437.49	424.00	430.00	429.84	2,687
2023-01-19	430.00	437.49	420.00	430.00	429.84	3,275
2023-01-18	439.00	439.00	421.10	430.00	429.84	18,182
2023-01-17	440.00	446.30	430.00	440.00	439.84	9,657
2023-01-16	450.00	456.90	431.00	440.00	439.84	10,203
2023-01-13	450.00	456.90	443.80	450.00	449.83	16,299
2023-01-12	450.00	459.00	450.00	450.00	449.83	3,915
2023-01-11	450.00	454.00	442.10	450.00	449.83	4,419
2023-01-10	450.00	454.00	442.00	450.00	449.83	7,322
2023-01-09	440.00	460.00	437.22	450.00	449.83	14,556
2023-01-06	430.00	448.00	425.00	440.00	439.84	13,861
2023-01-05	430.00	439.00	428.60	430.00	429.84	6,145
2023-01-04	430.00	439.00	428.60	430.00	429.84	485
2023-01-03	430.00	440.00	428.40	430.00	429.84	15,490

← NewerPage 16 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.