Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 610.00 | 620.00 | 600.00 | 610.00 | 609.98 | 57,046 |
| 2026-04-27 | 610.00 | 620.00 | 600.00 | 614.00 | 613.98 | 95,346 |
| 2026-04-24 | 610.00 | 620.00 | 600.00 | 610.00 | 609.98 | 395,123 |
| 2026-04-23 | 610.00 | 620.00 | 600.00 | 610.00 | 609.98 | 13,868 |
| 2026-04-22 | 610.00 | 620.00 | 600.00 | 610.00 | 609.98 | 28,492 |
| 2026-04-21 | 619.00 | 628.00 | 600.00 | 610.00 | 609.98 | 28,098 |
| 2026-04-20 | 619.00 | 628.00 | 610.00 | 619.00 | 618.98 | 47,097 |
| 2026-04-17 | 626.00 | 628.00 | 610.00 | 619.00 | 618.98 | 56,155 |
| 2026-04-16 | 595.00 | 630.00 | 590.00 | 626.00 | 625.98 | 297,505 |
| 2026-04-15 | 575.00 | 580.00 | 570.00 | 580.00 | 579.98 | 21,926 |
| 2026-04-14 | 550.00 | 580.00 | 540.00 | 575.00 | 574.98 | 41,703 |
| 2026-04-13 | 550.00 | 560.00 | 540.00 | 550.00 | 549.98 | 23,088 |
| 2026-04-10 | 550.00 | 560.00 | 540.00 | 550.00 | 549.98 | 30,747 |
| 2026-04-09 | 550.00 | 560.00 | 540.00 | 550.00 | 549.98 | 19,093 |
| 2026-04-08 | 550.00 | 560.00 | 540.00 | 550.00 | 549.98 | 33,720 |
| 2026-04-07 | 540.00 | 550.00 | 530.00 | 540.00 | 539.98 | 39,767 |
| 2026-04-02 | 540.00 | 550.00 | 530.00 | 540.00 | 539.98 | 38,984 |
| 2026-04-01 | 533.00 | 548.00 | 533.00 | 540.00 | 539.98 | 37,096 |
| 2026-03-31 | 532.50 | 540.00 | 520.00 | 530.00 | 529.98 | 85,660 |
| 2026-03-30 | 560.00 | 560.00 | 523.35 | 532.50 | 532.48 | 63,648 |
| 2026-03-27 | 560.00 | 567.00 | 550.00 | 560.00 | 559.98 | 78,199 |
| 2026-03-26 | 550.00 | 576.90 | 548.00 | 560.00 | 559.98 | 82,627 |
| 2026-03-25 | 530.00 | 560.00 | 520.00 | 550.00 | 549.98 | 43,835 |
| 2026-03-24 | 530.00 | 540.00 | 509.94 | 525.00 | 524.98 | 97,068 |
| 2026-03-23 | 512.50 | 540.00 | 500.00 | 530.00 | 529.98 | 94,210 |
| 2026-03-20 | 530.00 | 540.00 | 511.50 | 515.00 | 514.98 | 24,111 |
| 2026-03-19 | 540.00 | 550.00 | 520.00 | 530.00 | 529.98 | 75,395 |
| 2026-03-18 | 530.00 | 550.00 | 525.00 | 540.00 | 539.98 | 57,574 |
| 2026-03-17 | 540.00 | 550.00 | 525.00 | 532.50 | 532.48 | 18,308 |
| 2026-03-16 | 540.00 | 550.00 | 530.00 | 540.00 | 539.98 | 43,821 |
| 2026-03-13 | 540.00 | 550.00 | 525.08 | 540.00 | 539.98 | 37,166 |
| 2026-03-12 | 560.00 | 565.00 | 530.00 | 540.00 | 539.98 | 43,645 |
| 2026-03-11 | 560.00 | 570.00 | 550.00 | 560.00 | 559.98 | 20,692 |
| 2026-03-10 | 550.00 | 570.00 | 550.00 | 560.00 | 559.98 | 35,589 |
| 2026-03-09 | 570.00 | 580.00 | 540.00 | 550.00 | 549.98 | 52,026 |
| 2026-03-06 | 570.00 | 578.80 | 560.00 | 570.00 | 569.98 | 52,960 |
| 2026-03-05 | 560.00 | 575.40 | 555.00 | 570.00 | 569.98 | 208,604 |
| 2026-03-04 | 550.00 | 560.00 | 540.00 | 560.00 | 559.98 | 47,772 |
| 2026-03-03 | 570.00 | 580.00 | 540.00 | 550.00 | 549.98 | 93,451 |
| 2026-03-02 | 565.00 | 580.00 | 560.00 | 570.00 | 569.98 | 287,655 |
| 2026-02-27 | 560.00 | 570.00 | 550.00 | 565.00 | 564.98 | 78,829 |
| 2026-02-26 | 575.00 | 580.00 | 555.00 | 570.00 | 569.98 | 246,358 |
| 2026-02-25 | 572.50 | 580.00 | 565.00 | 575.00 | 574.98 | 154,464 |
| 2026-02-24 | 575.00 | 580.00 | 560.00 | 565.00 | 564.98 | 36,437 |
| 2026-02-23 | 575.00 | 580.00 | 570.00 | 575.00 | 574.98 | 35,528 |
| 2026-02-20 | 580.00 | 580.00 | 563.00 | 575.00 | 574.98 | 33,153 |
| 2026-02-19 | 580.00 | 590.00 | 570.00 | 580.00 | 579.98 | 30,466 |
| 2026-02-18 | 580.00 | 580.00 | 571.00 | 580.00 | 579.98 | 11,348 |
| 2026-02-17 | 580.00 | 590.00 | 570.00 | 580.00 | 579.98 | 51,158 |
| 2026-02-16 | 580.00 | 587.45 | 570.00 | 580.00 | 579.98 | 12,804 |
| 2026-02-13 | 580.00 | 597.70 | 570.00 | 580.00 | 579.98 | 32,324 |
| 2026-02-12 | 590.00 | 594.00 | 573.35 | 580.00 | 579.98 | 31,069 |
| 2026-02-11 | 600.00 | 610.00 | 580.00 | 590.00 | 589.98 | 9,632 |
| 2026-02-10 | 600.00 | 601.24 | 590.80 | 600.00 | 599.98 | 75,403 |
| 2026-02-09 | 595.00 | 610.00 | 591.11 | 600.00 | 599.98 | 85,081 |
| 2026-02-06 | 595.00 | 600.00 | 590.00 | 595.00 | 594.98 | 21,871 |
| 2026-02-05 | 600.00 | 605.00 | 590.00 | 595.00 | 594.98 | 4,897 |
| 2026-02-04 | 605.00 | 610.00 | 590.00 | 597.50 | 597.48 | 81,002 |
| 2026-02-03 | 580.00 | 610.00 | 573.35 | 600.00 | 599.98 | 207,476 |
| 2026-02-02 | 580.00 | 590.00 | 570.00 | 580.00 | 579.98 | 14,129 |
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.