Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 440.00 | 440.00 | 430.00 | 430.00 | 429.84 | 8,638 |
| 2022-12-29 | 440.00 | 440.00 | 430.00 | 440.00 | 439.84 | 1,092 |
| 2022-12-28 | 440.00 | 444.00 | 430.00 | 440.00 | 439.84 | 5,481 |
| 2022-12-23 | 440.00 | 445.48 | 430.00 | 440.00 | 439.84 | 3,067 |
| 2022-12-22 | 440.00 | 450.00 | 431.00 | 440.00 | 439.84 | 5,380 |
| 2022-12-21 | 432.55 | 447.00 | 432.55 | 440.00 | 439.84 | 19,048 |
| 2022-12-20 | 430.00 | 440.00 | 420.00 | 430.00 | 429.84 | 8,239 |
| 2022-12-19 | 410.00 | 439.00 | 405.00 | 430.00 | 429.84 | 29,920 |
| 2022-12-16 | 410.00 | 420.00 | 410.00 | 410.00 | 409.85 | 38,844 |
| 2022-12-15 | 410.00 | 420.00 | 410.00 | 410.00 | 409.85 | 21,451 |
| 2022-12-14 | 410.00 | 420.00 | 410.00 | 410.00 | 409.85 | 7,416 |
| 2022-12-13 | 395.00 | 420.00 | 391.55 | 400.00 | 399.85 | 20,756 |
| 2022-12-12 | 380.00 | 395.00 | 380.00 | 395.00 | 394.85 | 13,440 |
| 2022-12-09 | 380.00 | 389.00 | 380.00 | 380.00 | 379.86 | 12,690 |
| 2022-12-08 | 380.00 | 385.55 | 377.51 | 380.00 | 379.86 | 13,730 |
| 2022-12-07 | 385.00 | 385.00 | 374.50 | 380.00 | 379.86 | 25,398 |
| 2022-12-06 | 385.00 | 385.28 | 376.00 | 385.00 | 384.86 | 3,603 |
| 2022-12-05 | 390.00 | 390.00 | 376.00 | 385.00 | 384.86 | 20,048 |
| 2022-12-02 | 390.00 | 392.45 | 380.00 | 390.00 | 389.86 | 11,454 |
| 2022-12-01 | 402.50 | 410.00 | 381.00 | 390.00 | 389.86 | 14,450 |
| 2022-11-30 | 410.00 | 415.00 | 395.00 | 402.50 | 402.35 | 8,910 |
| 2022-11-29 | 410.00 | 413.49 | 400.00 | 410.00 | 409.85 | 6,429 |
| 2022-11-28 | 410.00 | 414.80 | 400.00 | 410.00 | 409.85 | 9,947 |
| 2022-11-25 | 410.00 | 417.00 | 401.97 | 410.00 | 409.85 | 7,292 |
| 2022-11-24 | 410.00 | 417.27 | 401.00 | 410.00 | 409.85 | 10,993 |
| 2022-11-23 | 410.00 | 419.00 | 401.05 | 410.00 | 409.85 | 29,342 |
| 2022-11-22 | 410.00 | 420.00 | 404.19 | 410.00 | 409.85 | 31,657 |
| 2022-11-21 | 410.00 | 420.00 | 410.00 | 410.00 | 409.85 | 16,851 |
| 2022-11-18 | 410.00 | 420.00 | 410.00 | 410.00 | 409.85 | 31,710 |
| 2022-11-17 | 410.00 | 420.00 | 406.84 | 410.00 | 409.85 | 27,226 |
| 2022-11-16 | 410.00 | 419.45 | 406.51 | 410.00 | 409.85 | 12,261 |
| 2022-11-15 | 410.00 | 418.90 | 405.75 | 410.00 | 409.85 | 1,399 |
| 2022-11-14 | 410.00 | 419.00 | 404.41 | 410.00 | 409.85 | 23,741 |
| 2022-11-11 | 410.00 | 416.75 | 404.41 | 410.00 | 409.85 | 2,649 |
| 2022-11-10 | 410.00 | 417.00 | 403.55 | 410.00 | 409.85 | 18,062 |
| 2022-11-09 | 412.50 | 417.45 | 403.55 | 410.00 | 409.85 | 4,475 |
| 2022-11-08 | 397.50 | 420.00 | 393.55 | 412.50 | 412.35 | 31,515 |
| 2022-11-07 | 380.00 | 405.00 | 374.10 | 397.50 | 397.35 | 61,482 |
| 2022-11-04 | 380.00 | 389.00 | 373.35 | 380.00 | 379.86 | 3,983 |
| 2022-11-03 | 372.50 | 384.67 | 371.00 | 380.00 | 379.86 | 16,915 |
| 2022-11-02 | 372.50 | 379.25 | 367.51 | 372.50 | 372.36 | 8,030 |
| 2022-11-01 | 372.50 | 380.00 | 365.00 | 372.50 | 372.36 | 35,569 |
| 2022-10-31 | 372.50 | 379.25 | 365.00 | 372.50 | 372.36 | 23,486 |
| 2022-10-28 | 372.50 | 379.25 | 367.36 | 372.50 | 372.36 | 22,425 |
| 2022-10-27 | 372.50 | 376.10 | 367.25 | 372.50 | 372.36 | 20,774 |
| 2022-10-26 | 377.50 | 378.25 | 374.11 | 377.50 | 377.34 | 5,830 |
| 2022-10-25 | 377.50 | 379.65 | 374.11 | 377.50 | 377.34 | 2,635 |
| 2022-10-24 | 377.50 | 383.87 | 373.55 | 377.50 | 377.34 | 61,469 |
| 2022-10-21 | 375.00 | 384.00 | 373.55 | 377.50 | 377.34 | 3,624 |
| 2022-10-20 | 371.00 | 379.00 | 371.00 | 375.00 | 374.84 | 8,771 |
| 2022-10-19 | 365.00 | 374.25 | 356.00 | 367.50 | 367.34 | 43,900 |
| 2022-10-18 | 350.00 | 373.49 | 348.55 | 365.00 | 364.84 | 24,444 |
| 2022-10-17 | 362.50 | 363.00 | 337.55 | 352.00 | 351.85 | 68,747 |
| 2022-10-14 | 380.00 | 381.00 | 356.00 | 362.50 | 362.34 | 16,213 |
| 2022-10-13 | 380.00 | 384.90 | 375.00 | 380.00 | 379.83 | 32,078 |
| 2022-10-12 | 380.00 | 385.00 | 375.50 | 380.00 | 379.83 | 9,059 |
| 2022-10-11 | 410.25 | 410.25 | 375.50 | 380.00 | 379.83 | 91,179 |
| 2022-10-10 | 420.00 | 425.00 | 406.00 | 415.00 | 414.82 | 19,030 |
| 2022-10-07 | 430.00 | 431.65 | 410.00 | 420.00 | 419.82 | 83,973 |
| 2022-10-06 | 430.00 | 439.00 | 423.21 | 430.00 | 429.81 | 116,775 |
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.