Avingtrans Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	450.00	454.80	435.00	442.50	442.29	65,964
2022-01-17	442.50	460.00	436.65	450.00	449.79	7,243
2022-01-14	440.00	455.00	435.00	442.50	442.29	34,804
2022-01-13	428.19	450.00	428.19	440.00	439.79	13,407
2022-01-12	420.00	435.00	410.00	425.00	424.80	24,104
2022-01-11	420.00	429.00	411.00	420.00	419.80	21,437
2022-01-10	425.00	425.00	410.00	420.00	419.80	22,273
2022-01-07	425.00	433.00	415.00	425.00	424.80	15,497
2022-01-06	430.00	440.00	420.00	425.00	424.80	8,635
2022-01-05	430.00	435.00	426.00	430.00	429.80	5,807
2022-01-04	430.00	436.00	420.00	430.00	429.80	11,536
2021-12-31	430.00	437.00	423.55	430.00	429.80	4,943
2021-12-30	430.00	437.00	423.55	430.00	429.80	1,956
2021-12-29	430.00	434.00	421.00	430.00	429.80	8,106
2021-12-24	430.00	434.00	422.40	430.00	429.80	3,763
2021-12-23	432.50	439.80	425.00	430.00	429.80	6,396
2021-12-22	427.50	439.00	426.70	432.50	432.30	5,813
2021-12-21	432.50	435.00	421.80	427.50	427.30	7,113
2021-12-20	435.00	445.00	421.31	432.50	432.30	22,197
2021-12-17	435.00	445.00	430.00	435.00	434.79	5,426
2021-12-16	435.00	445.00	427.51	435.00	434.79	3,113
2021-12-15	430.00	445.00	427.55	435.00	434.79	20,987
2021-12-14	430.00	440.00	426.51	430.00	429.80	10,581
2021-12-13	430.00	439.00	426.51	430.00	429.80	28,166
2021-12-10	430.00	440.00	426.00	430.00	429.80	4,685
2021-12-09	422.50	435.00	421.00	430.00	429.80	3,577
2021-12-08	422.50	434.00	418.89	422.50	422.30	2,849
2021-12-07	412.50	430.00	406.55	422.50	422.30	19,774
2021-12-06	412.50	425.00	406.00	412.50	412.31	2,656
2021-12-03	407.50	424.00	404.45	412.50	412.31	3,108
2021-12-02	405.00	415.00	403.55	407.50	407.31	6,412
2021-12-01	400.00	410.00	395.11	405.00	404.81	14,939
2021-11-30	410.00	410.00	390.00	400.00	399.81	59,181
2021-11-29	403.55	423.75	403.55	412.50	412.31	21,816
2021-11-26	410.40	410.40	395.00	402.50	402.31	30,211
2021-11-25	410.00	420.00	409.91	412.50	412.31	6,871
2021-11-24	435.00	437.50	401.00	410.00	409.81	98,585
2021-11-23	445.00	450.00	431.00	435.00	434.79	17,398
2021-11-22	445.00	455.00	436.00	445.00	444.79	284,711
2021-11-19	447.50	454.00	436.00	445.00	444.79	14,135
2021-11-18	442.50	460.00	435.00	447.50	447.29	14,036
2021-11-17	442.50	447.00	435.00	442.50	442.29	14,612
2021-11-16	447.50	450.00	435.00	442.50	442.29	3,841
2021-11-15	447.50	448.45	436.50	447.50	447.29	9,073
2021-11-12	447.50	448.45	441.81	447.50	447.29	4,658
2021-11-11	447.50	447.50	441.81	447.50	447.29	3,161
2021-11-10	447.50	447.50	441.81	447.50	447.29	34,440
2021-11-09	450.00	450.00	441.66	450.00	449.79	7,953
2021-11-08	450.00	450.00	441.31	450.00	449.79	22,265
2021-11-05	447.50	450.00	438.55	450.00	449.79	5,476
2021-11-04	450.00	455.00	440.00	447.50	447.29	69,604
2021-11-03	443.56	455.00	443.56	450.00	449.79	19,993
2021-11-02	437.50	450.00	431.00	437.50	437.29	11,511
2021-11-01	437.50	448.90	430.00	437.50	437.29	17,593
2021-10-29	437.50	450.00	435.09	437.50	437.29	8,702
2021-10-28	440.00	450.00	434.00	437.50	437.29	2,547
2021-10-27	442.00	450.00	438.00	442.00	441.75	7,806
2021-10-26	435.00	446.00	433.36	442.00	441.75	14,381
2021-10-25	425.50	445.00	422.00	435.00	434.76	9,298
2021-10-22	420.00	434.00	416.00	425.50	425.26	15,498

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.