Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 695.00 | 719.80 | 690.00 | 700.00 | 700.00 | 96,742 |
| 2026-07-22 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 893,702 |
| 2026-07-21 | 680.00 | 690.00 | 670.00 | 684.00 | 684.00 | 170,934 |
| 2026-07-20 | 680.00 | 690.00 | 678.55 | 680.00 | 680.00 | 112,934 |
| 2026-07-17 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | 42,524 |
| 2026-07-16 | 670.00 | 684.45 | 670.00 | 680.00 | 680.00 | 120,189 |
| 2026-07-15 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 68,438 |
| 2026-07-14 | 670.00 | 680.00 | 630.00 | 670.00 | 670.00 | 1,054,569 |
| 2026-07-13 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 364,076 |
| 2026-07-10 | 635.00 | 680.00 | 630.00 | 670.00 | 670.00 | 176,687 |
| 2026-07-09 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 11,010 |
| 2026-07-08 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 12,341 |
| 2026-07-07 | 630.00 | 640.00 | 620.00 | 634.00 | 634.00 | 21,609 |
| 2026-07-06 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 34,022 |
| 2026-07-03 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | 17,578 |
| 2026-07-02 | 640.00 | 650.00 | 623.35 | 630.00 | 630.00 | 49,653 |
| 2026-07-01 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 28,535 |
| 2026-06-30 | 610.00 | 640.00 | 610.00 | 635.00 | 635.00 | 53,867 |
| 2026-06-29 | 590.00 | 620.00 | 590.00 | 610.00 | 610.00 | 85,924 |
| 2026-06-26 | 580.00 | 600.00 | 570.00 | 590.00 | 590.00 | 40,115 |
| 2026-06-25 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | 55,422 |
| 2026-06-24 | 605.00 | 610.00 | 550.00 | 580.00 | 580.00 | 111,102 |
| 2026-06-23 | 615.00 | 620.00 | 596.00 | 605.00 | 605.00 | 22,445 |
| 2026-06-22 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | 28,788 |
| 2026-06-19 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | 54,869 |
| 2026-06-18 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 7,442 |
| 2026-06-17 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | 33,346 |
| 2026-06-16 | 652.00 | 660.00 | 625.00 | 625.00 | 625.00 | 48,681 |
| 2026-06-15 | 640.00 | 660.00 | 640.00 | 652.00 | 652.00 | 36,969 |
| 2026-06-12 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 164,318 |
| 2026-06-11 | 623.00 | 640.00 | 612.00 | 635.00 | 635.00 | 21,896 |
| 2026-06-10 | 630.00 | 640.00 | 610.00 | 620.00 | 620.00 | 95,469 |
| 2026-06-09 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | 35,590 |
| 2026-06-08 | 660.00 | 670.00 | 640.00 | 645.00 | 645.00 | 46,097 |
| 2026-06-05 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 32,011 |
| 2026-06-04 | 660.00 | 670.00 | 647.23 | 660.00 | 660.00 | 56,837 |
| 2026-06-03 | 670.00 | 680.00 | 650.00 | 660.00 | 660.00 | 58,316 |
| 2026-06-02 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 30,492 |
| 2026-06-01 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | 38,590 |
| 2026-05-29 | 660.00 | 680.00 | 650.00 | 680.00 | 680.00 | 182,279 |
| 2026-05-28 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 12,412 |
| 2026-05-27 | 660.00 | 670.00 | 650.00 | 660.00 | 659.98 | 24,814 |
| 2026-05-26 | 660.00 | 670.00 | 650.00 | 660.00 | 659.98 | 46,236 |
| 2026-05-22 | 660.00 | 670.00 | 650.00 | 660.00 | 659.98 | 34,165 |
| 2026-05-21 | 660.00 | 670.00 | 650.00 | 660.00 | 659.98 | 83,322 |
| 2026-05-20 | 660.00 | 670.00 | 650.00 | 660.00 | 659.98 | 30,970 |
| 2026-05-19 | 660.00 | 670.00 | 650.00 | 658.00 | 657.98 | 71,788 |
| 2026-05-18 | 660.00 | 670.00 | 650.00 | 660.00 | 659.98 | 25,214 |
| 2026-05-15 | 660.00 | 670.00 | 650.00 | 654.00 | 653.98 | 60,369 |
| 2026-05-14 | 655.00 | 680.00 | 650.00 | 660.00 | 659.98 | 55,458 |
| 2026-05-13 | 650.00 | 660.66 | 640.00 | 655.00 | 654.98 | 566,912 |
| 2026-05-12 | 650.00 | 660.00 | 640.00 | 650.00 | 649.98 | 350,515 |
| 2026-05-11 | 640.00 | 650.00 | 630.00 | 640.00 | 639.98 | 26,664 |
| 2026-05-08 | 640.00 | 650.00 | 630.00 | 640.00 | 639.98 | 57,647 |
| 2026-05-07 | 635.00 | 650.00 | 630.00 | 640.00 | 639.98 | 284,950 |
| 2026-05-06 | 635.00 | 640.00 | 630.00 | 635.00 | 634.98 | 217,201 |
| 2026-05-05 | 635.00 | 640.00 | 630.00 | 635.00 | 634.98 | 248,895 |
| 2026-05-01 | 610.00 | 643.00 | 600.00 | 635.00 | 634.98 | 185,308 |
| 2026-04-30 | 610.00 | 622.39 | 600.00 | 610.00 | 609.98 | 22,148 |
| 2026-04-29 | 610.00 | 622.50 | 602.00 | 610.00 | 609.98 | 388,272 |
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.