Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 457.50 | 459.00 | 440.00 | 445.00 | 444.79 | 26,714 |
| 2022-04-11 | 475.00 | 482.25 | 445.55 | 457.50 | 457.28 | 23,513 |
| 2022-04-08 | 467.50 | 475.00 | 450.00 | 462.50 | 462.28 | 18,138 |
| 2022-04-07 | 470.00 | 480.00 | 455.50 | 467.50 | 467.28 | 2,156 |
| 2022-04-06 | 482.50 | 490.00 | 461.00 | 470.00 | 469.78 | 26,871 |
| 2022-04-05 | 482.50 | 492.38 | 470.00 | 482.50 | 482.27 | 9,537 |
| 2022-04-04 | 477.50 | 490.00 | 465.00 | 482.50 | 482.27 | 13,815 |
| 2022-04-01 | 477.50 | 484.11 | 472.00 | 477.50 | 477.27 | 13,438 |
| 2022-03-31 | 480.00 | 487.49 | 472.00 | 477.50 | 477.27 | 23,257 |
| 2022-03-30 | 470.00 | 490.00 | 457.51 | 480.00 | 479.77 | 50,240 |
| 2022-03-29 | 453.90 | 480.00 | 453.90 | 470.00 | 469.78 | 32,612 |
| 2022-03-28 | 447.50 | 465.00 | 435.00 | 440.00 | 439.79 | 35,553 |
| 2022-03-25 | 447.50 | 460.00 | 446.00 | 447.50 | 447.29 | 25,352 |
| 2022-03-24 | 442.50 | 455.00 | 441.00 | 447.50 | 447.29 | 5,980 |
| 2022-03-23 | 442.50 | 455.00 | 430.00 | 442.50 | 442.29 | 428,211 |
| 2022-03-22 | 432.50 | 449.00 | 430.00 | 442.50 | 442.29 | 2,746 |
| 2022-03-21 | 432.50 | 445.00 | 426.64 | 432.50 | 432.30 | 9,081 |
| 2022-03-18 | 427.50 | 434.25 | 422.00 | 427.50 | 427.30 | 14,542 |
| 2022-03-17 | 420.00 | 434.00 | 416.00 | 427.50 | 427.30 | 20,466 |
| 2022-03-16 | 402.50 | 419.00 | 400.00 | 410.00 | 409.81 | 37,115 |
| 2022-03-15 | 402.50 | 414.00 | 390.00 | 414.00 | 413.80 | 19,065 |
| 2022-03-14 | 402.50 | 413.75 | 386.00 | 402.50 | 402.31 | 55,655 |
| 2022-03-11 | 402.50 | 413.75 | 396.00 | 402.50 | 402.31 | 13,522 |
| 2022-03-10 | 402.50 | 413.75 | 395.66 | 402.50 | 402.31 | 8,238 |
| 2022-03-09 | 402.50 | 414.00 | 391.55 | 402.50 | 402.31 | 24,230 |
| 2022-03-08 | 402.50 | 403.25 | 390.00 | 402.50 | 402.31 | 5,078 |
| 2022-03-07 | 402.50 | 412.45 | 390.25 | 402.50 | 402.31 | 28,707 |
| 2022-03-04 | 402.50 | 411.00 | 390.00 | 402.50 | 402.31 | 21,678 |
| 2022-03-03 | 405.00 | 415.00 | 390.00 | 402.50 | 402.31 | 18,202 |
| 2022-03-02 | 405.00 | 415.00 | 391.11 | 405.00 | 404.81 | 21,444 |
| 2022-03-01 | 412.50 | 421.00 | 396.00 | 405.00 | 404.81 | 20,924 |
| 2022-02-28 | 420.00 | 421.50 | 407.95 | 412.50 | 412.31 | 12,090 |
| 2022-02-25 | 420.00 | 429.00 | 411.00 | 420.00 | 419.80 | 27,570 |
| 2022-02-24 | 407.50 | 430.00 | 407.00 | 420.00 | 419.80 | 29,325 |
| 2022-02-23 | 417.50 | 427.00 | 391.00 | 410.00 | 409.81 | 51,452 |
| 2022-02-22 | 430.00 | 440.00 | 422.00 | 427.50 | 427.30 | 22,001 |
| 2022-02-21 | 410.00 | 446.25 | 410.00 | 430.00 | 429.80 | 50,186 |
| 2022-02-18 | 402.50 | 406.00 | 385.00 | 400.00 | 399.81 | 22,106 |
| 2022-02-17 | 402.50 | 406.00 | 390.00 | 402.50 | 402.31 | 8,822 |
| 2022-02-16 | 405.00 | 406.00 | 395.00 | 405.00 | 404.81 | 17,931 |
| 2022-02-15 | 406.59 | 406.59 | 395.00 | 405.00 | 404.81 | 23,531 |
| 2022-02-14 | 410.00 | 420.00 | 390.00 | 400.00 | 399.81 | 13,650 |
| 2022-02-11 | 410.00 | 418.00 | 400.00 | 400.00 | 399.81 | 17,859 |
| 2022-02-10 | 420.00 | 421.20 | 400.00 | 410.00 | 409.81 | 13,142 |
| 2022-02-09 | 422.50 | 425.00 | 410.00 | 420.00 | 419.80 | 12,781 |
| 2022-02-08 | 422.50 | 432.00 | 410.25 | 422.50 | 422.30 | 8,672 |
| 2022-02-07 | 407.50 | 435.00 | 400.00 | 422.50 | 422.30 | 24,767 |
| 2022-02-04 | 407.50 | 420.00 | 397.00 | 407.50 | 407.31 | 13,689 |
| 2022-02-03 | 407.50 | 420.00 | 395.25 | 407.50 | 407.31 | 6,103 |
| 2022-02-02 | 385.00 | 419.75 | 380.00 | 395.00 | 394.81 | 27,452 |
| 2022-02-01 | 400.00 | 410.00 | 380.00 | 385.00 | 384.82 | 18,562 |
| 2022-01-31 | 400.00 | 407.49 | 392.40 | 400.00 | 399.81 | 2,328 |
| 2022-01-28 | 400.00 | 409.80 | 392.55 | 400.00 | 399.81 | 17,517 |
| 2022-01-27 | 402.50 | 406.00 | 391.00 | 406.00 | 405.81 | 3,090 |
| 2022-01-26 | 395.00 | 415.00 | 391.00 | 402.50 | 402.31 | 8,003 |
| 2022-01-25 | 387.50 | 400.00 | 381.00 | 395.00 | 394.81 | 37,038 |
| 2022-01-24 | 417.50 | 425.00 | 375.75 | 387.50 | 387.32 | 24,517 |
| 2022-01-21 | 432.50 | 438.70 | 416.55 | 417.50 | 417.30 | 12,512 |
| 2022-01-20 | 432.50 | 445.00 | 420.00 | 432.50 | 432.30 | 25,378 |
| 2022-01-19 | 440.00 | 440.00 | 430.00 | 430.00 | 429.80 | 8,179 |
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.