Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 446.00 | 460.00 | 446.00 | 455.00 | 454.80 | 27,373 |
| 2022-07-08 | 445.00 | 455.00 | 435.00 | 445.00 | 444.81 | 25,878 |
| 2022-07-07 | 438.55 | 449.00 | 438.55 | 445.00 | 444.81 | 5,977 |
| 2022-07-06 | 432.50 | 444.00 | 425.75 | 435.00 | 434.81 | 29,696 |
| 2022-07-05 | 432.50 | 434.00 | 425.00 | 432.50 | 432.31 | 7,897 |
| 2022-07-04 | 432.50 | 434.00 | 428.11 | 429.00 | 428.81 | 14,839 |
| 2022-07-01 | 432.50 | 440.00 | 427.50 | 432.50 | 432.31 | 10,039 |
| 2022-06-30 | 434.70 | 434.70 | 427.00 | 432.50 | 432.31 | 37,639 |
| 2022-06-29 | 435.50 | 445.00 | 431.25 | 435.50 | 435.31 | 8,982 |
| 2022-06-28 | 435.50 | 442.50 | 428.50 | 435.50 | 435.31 | 7,112 |
| 2022-06-27 | 433.00 | 444.00 | 426.00 | 435.50 | 435.31 | 5,513 |
| 2022-06-24 | 428.21 | 440.00 | 428.21 | 433.00 | 432.81 | 4,677 |
| 2022-06-23 | 425.00 | 435.00 | 418.15 | 427.50 | 427.31 | 10,306 |
| 2022-06-22 | 422.50 | 430.00 | 415.00 | 425.00 | 424.81 | 15,469 |
| 2022-06-21 | 422.50 | 428.00 | 420.00 | 422.50 | 422.32 | 6,577 |
| 2022-06-20 | 422.50 | 429.00 | 420.00 | 422.50 | 422.32 | 4,223 |
| 2022-06-17 | 422.50 | 429.00 | 415.00 | 422.50 | 422.32 | 647 |
| 2022-06-16 | 420.00 | 429.25 | 416.11 | 422.50 | 422.32 | 5,230 |
| 2022-06-15 | 425.00 | 427.00 | 410.00 | 420.00 | 419.82 | 30,597 |
| 2022-06-14 | 432.50 | 433.16 | 420.00 | 425.00 | 424.81 | 11,415 |
| 2022-06-13 | 437.00 | 437.00 | 425.75 | 432.50 | 432.31 | 37,038 |
| 2022-06-10 | 440.00 | 449.00 | 435.55 | 440.00 | 439.81 | 3,531 |
| 2022-06-09 | 435.46 | 448.00 | 435.46 | 440.00 | 439.81 | 23,692 |
| 2022-06-08 | 440.00 | 446.00 | 425.00 | 432.50 | 432.31 | 11,803 |
| 2022-06-07 | 440.00 | 450.00 | 431.00 | 440.00 | 439.81 | 3,700 |
| 2022-06-06 | 450.00 | 456.49 | 431.00 | 440.00 | 439.81 | 14,593 |
| 2022-06-01 | 450.00 | 457.49 | 441.00 | 450.00 | 449.80 | 15,484 |
| 2022-05-31 | 450.00 | 457.49 | 441.00 | 450.00 | 449.80 | 5,379 |
| 2022-05-30 | 430.00 | 457.49 | 423.55 | 450.00 | 449.80 | 23,460 |
| 2022-05-27 | 430.00 | 439.00 | 423.55 | 430.00 | 429.81 | 2,168 |
| 2022-05-26 | 430.00 | 437.00 | 422.51 | 430.00 | 429.81 | 8,070 |
| 2022-05-25 | 440.00 | 442.00 | 420.00 | 430.00 | 429.81 | 13,167 |
| 2022-05-24 | 440.00 | 447.00 | 440.00 | 440.00 | 439.81 | 11,915 |
| 2022-05-23 | 444.60 | 444.60 | 432.00 | 440.00 | 439.81 | 13,867 |
| 2022-05-20 | 460.00 | 463.00 | 445.00 | 445.00 | 444.81 | 34,360 |
| 2022-05-19 | 460.00 | 465.00 | 450.00 | 460.00 | 459.80 | 18,025 |
| 2022-05-18 | 460.00 | 465.00 | 454.00 | 460.00 | 459.80 | 7,428 |
| 2022-05-17 | 460.00 | 467.00 | 453.50 | 460.00 | 459.80 | 3,305 |
| 2022-05-16 | 450.00 | 468.00 | 447.20 | 460.00 | 459.80 | 5,726 |
| 2022-05-13 | 447.50 | 460.00 | 440.75 | 450.00 | 449.80 | 6,592 |
| 2022-05-12 | 447.50 | 447.50 | 443.73 | 447.50 | 447.30 | 1,049 |
| 2022-05-11 | 447.50 | 455.00 | 443.55 | 447.50 | 447.29 | 2,024 |
| 2022-05-10 | 440.00 | 455.00 | 432.00 | 447.50 | 447.29 | 17,315 |
| 2022-05-09 | 457.50 | 460.00 | 428.75 | 440.00 | 439.79 | 33,833 |
| 2022-05-06 | 460.00 | 462.00 | 452.00 | 460.00 | 459.78 | 3,647 |
| 2022-05-05 | 460.00 | 468.45 | 452.00 | 460.00 | 459.78 | 3,508 |
| 2022-05-04 | 460.00 | 470.00 | 452.00 | 460.00 | 459.78 | 22,193 |
| 2022-05-03 | 460.00 | 468.45 | 455.10 | 460.00 | 459.78 | 11,122 |
| 2022-04-29 | 460.00 | 468.00 | 455.10 | 460.00 | 459.78 | 10,851 |
| 2022-04-28 | 475.00 | 485.00 | 460.00 | 460.00 | 459.78 | 25,405 |
| 2022-04-27 | 475.00 | 485.00 | 468.55 | 475.00 | 474.78 | 15,065 |
| 2022-04-26 | 475.00 | 481.00 | 468.55 | 475.00 | 474.78 | 4,525 |
| 2022-04-25 | 475.00 | 485.00 | 461.00 | 475.00 | 474.78 | 18,540 |
| 2022-04-22 | 470.00 | 485.00 | 463.00 | 475.00 | 474.78 | 18,828 |
| 2022-04-21 | 470.00 | 479.00 | 467.56 | 470.00 | 469.78 | 9,608 |
| 2022-04-20 | 460.00 | 480.00 | 456.56 | 470.00 | 469.78 | 10,078 |
| 2022-04-19 | 450.00 | 470.00 | 445.00 | 460.00 | 459.78 | 33,005 |
| 2022-04-14 | 450.00 | 459.00 | 441.26 | 450.00 | 449.79 | 34,906 |
| 2022-04-13 | 445.00 | 459.00 | 435.55 | 450.00 | 449.79 | 20,895 |
| 2022-04-12 | 457.50 | 459.00 | 440.00 | 445.00 | 444.79 | 26,714 |
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.