Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 430.00 | 439.00 | 423.55 | 430.00 | 429.81 | 6,086 |
| 2022-10-04 | 430.00 | 437.49 | 422.11 | 430.00 | 429.81 | 10,931 |
| 2022-10-03 | 430.00 | 440.00 | 421.00 | 430.00 | 429.81 | 18,369 |
| 2022-09-30 | 430.00 | 440.00 | 421.55 | 440.00 | 439.81 | 14,627 |
| 2022-09-29 | 425.00 | 440.00 | 421.55 | 430.00 | 429.81 | 75,246 |
| 2022-09-28 | 425.00 | 425.00 | 415.00 | 425.00 | 424.81 | 34,200 |
| 2022-09-27 | 430.00 | 434.00 | 421.00 | 430.00 | 429.81 | 2,920 |
| 2022-09-26 | 435.00 | 439.00 | 421.00 | 430.00 | 429.81 | 7,465 |
| 2022-09-23 | 440.00 | 446.00 | 431.25 | 440.00 | 439.81 | 21,492 |
| 2022-09-22 | 440.00 | 448.00 | 433.55 | 440.00 | 439.81 | 10,010 |
| 2022-09-21 | 440.00 | 449.00 | 435.25 | 440.00 | 439.81 | 3,187 |
| 2022-09-20 | 435.00 | 449.00 | 433.25 | 440.00 | 439.81 | 4,969 |
| 2022-09-16 | 435.00 | 445.00 | 432.25 | 435.00 | 434.81 | 2,651 |
| 2022-09-15 | 435.00 | 445.00 | 432.00 | 435.00 | 434.81 | 3,812 |
| 2022-09-14 | 440.00 | 445.00 | 425.15 | 435.00 | 434.81 | 32,969 |
| 2022-09-13 | 440.00 | 444.00 | 431.11 | 440.00 | 439.81 | 15,923 |
| 2022-09-12 | 430.00 | 445.00 | 427.93 | 440.00 | 439.81 | 11,836 |
| 2022-09-09 | 430.00 | 440.00 | 426.40 | 430.00 | 429.81 | 4,939 |
| 2022-09-08 | 430.00 | 439.00 | 424.25 | 430.00 | 429.81 | 8,534 |
| 2022-09-07 | 430.00 | 433.00 | 423.81 | 430.00 | 429.81 | 3,852 |
| 2022-09-06 | 430.00 | 438.48 | 422.55 | 430.00 | 429.81 | 5,568 |
| 2022-09-05 | 440.00 | 440.01 | 420.00 | 430.00 | 429.81 | 24,843 |
| 2022-09-02 | 444.00 | 444.00 | 431.00 | 440.00 | 439.81 | 14,331 |
| 2022-09-01 | 450.00 | 460.00 | 440.00 | 450.00 | 449.80 | 6,030 |
| 2022-08-31 | 450.00 | 457.00 | 440.00 | 450.00 | 449.80 | 4,949 |
| 2022-08-30 | 450.00 | 457.00 | 441.00 | 450.00 | 449.80 | 15,225 |
| 2022-08-26 | 445.00 | 458.95 | 444.63 | 450.00 | 449.80 | 5,736 |
| 2022-08-25 | 445.00 | 449.50 | 444.30 | 445.00 | 444.81 | 1,715 |
| 2022-08-24 | 445.00 | 448.80 | 443.31 | 445.00 | 444.81 | 29,357 |
| 2022-08-23 | 445.00 | 447.49 | 442.55 | 445.00 | 444.81 | 2,017 |
| 2022-08-22 | 445.00 | 447.49 | 442.55 | 445.00 | 444.81 | 5,299 |
| 2022-08-19 | 445.00 | 450.00 | 441.00 | 445.00 | 444.81 | 63,169 |
| 2022-08-18 | 445.00 | 448.90 | 440.00 | 445.00 | 444.81 | 7,766 |
| 2022-08-17 | 445.00 | 449.50 | 442.50 | 445.00 | 444.81 | 8,046 |
| 2022-08-16 | 450.00 | 460.00 | 442.00 | 445.00 | 444.81 | 7,228 |
| 2022-08-15 | 440.00 | 460.00 | 431.00 | 450.00 | 449.80 | 13,716 |
| 2022-08-12 | 445.00 | 447.24 | 431.05 | 440.00 | 439.81 | 10,040 |
| 2022-08-11 | 450.00 | 456.00 | 440.00 | 445.00 | 444.81 | 14,278 |
| 2022-08-10 | 460.00 | 461.00 | 441.00 | 450.00 | 449.80 | 17,709 |
| 2022-08-09 | 460.00 | 461.60 | 451.00 | 460.00 | 459.80 | 1,084 |
| 2022-08-08 | 460.00 | 462.48 | 450.00 | 460.00 | 459.80 | 2,751 |
| 2022-08-05 | 460.00 | 466.00 | 455.00 | 460.00 | 459.80 | 17,323 |
| 2022-08-04 | 460.00 | 466.00 | 451.00 | 460.00 | 459.80 | 2,512 |
| 2022-08-03 | 460.00 | 461.69 | 451.00 | 460.00 | 459.80 | 3,914 |
| 2022-08-02 | 460.00 | 462.10 | 453.10 | 460.00 | 459.80 | 2,535 |
| 2022-08-01 | 460.00 | 470.00 | 453.10 | 460.00 | 459.80 | 2,264 |
| 2022-07-29 | 460.00 | 465.00 | 452.29 | 460.00 | 459.80 | 16,660 |
| 2022-07-28 | 460.00 | 468.00 | 453.10 | 460.00 | 459.80 | 15,535 |
| 2022-07-27 | 460.00 | 465.60 | 450.00 | 460.00 | 459.80 | 67,790 |
| 2022-07-26 | 460.00 | 460.10 | 453.51 | 460.00 | 459.80 | 3,161 |
| 2022-07-25 | 460.00 | 461.60 | 452.51 | 460.00 | 459.80 | 31,671 |
| 2022-07-22 | 460.00 | 465.54 | 452.50 | 460.00 | 459.80 | 33,996 |
| 2022-07-21 | 460.00 | 465.00 | 454.00 | 460.00 | 459.80 | 65,155 |
| 2022-07-20 | 460.00 | 466.00 | 455.55 | 460.00 | 459.80 | 6,072 |
| 2022-07-19 | 460.00 | 460.00 | 455.55 | 460.00 | 459.80 | 3,714 |
| 2022-07-18 | 455.00 | 470.00 | 455.00 | 460.00 | 459.80 | 29,070 |
| 2022-07-15 | 455.00 | 460.00 | 450.00 | 455.00 | 454.80 | 165,192 |
| 2022-07-14 | 457.50 | 462.49 | 450.00 | 455.00 | 454.80 | 153,495 |
| 2022-07-13 | 457.50 | 462.49 | 455.50 | 457.50 | 457.30 | 4,596 |
| 2022-07-12 | 455.00 | 468.45 | 450.75 | 457.50 | 457.30 | 22,534 |
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.