Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 591.11 | 591.11 | 575.00 | 582.50 | 582.48 | 42,944 |
| 2026-01-29 | 600.00 | 615.00 | 593.66 | 600.00 | 599.98 | 143,813 |
| 2026-01-28 | 560.00 | 609.00 | 560.00 | 600.00 | 599.98 | 576,660 |
| 2026-01-27 | 565.00 | 570.00 | 560.00 | 565.00 | 564.98 | 18,518 |
| 2026-01-26 | 550.00 | 569.90 | 546.40 | 565.00 | 564.98 | 51,051 |
| 2026-01-23 | 535.00 | 559.75 | 530.00 | 550.00 | 549.98 | 74,405 |
| 2026-01-22 | 535.00 | 540.00 | 530.00 | 535.00 | 534.98 | 17,444 |
| 2026-01-21 | 545.00 | 555.00 | 530.00 | 535.00 | 534.98 | 39,247 |
| 2026-01-20 | 545.00 | 550.00 | 530.00 | 540.00 | 539.98 | 40,265 |
| 2026-01-19 | 542.50 | 550.00 | 530.00 | 545.00 | 544.98 | 65,701 |
| 2026-01-16 | 545.00 | 550.00 | 535.00 | 542.50 | 542.48 | 34,082 |
| 2026-01-15 | 545.00 | 549.00 | 542.50 | 545.00 | 544.98 | 146,706 |
| 2026-01-14 | 542.50 | 550.00 | 534.67 | 540.00 | 539.98 | 40,891 |
| 2026-01-13 | 545.00 | 550.00 | 533.30 | 542.50 | 542.48 | 19,190 |
| 2026-01-12 | 515.00 | 550.00 | 510.00 | 545.00 | 544.98 | 71,041 |
| 2026-01-09 | 490.00 | 520.00 | 480.00 | 515.00 | 514.98 | 790,443 |
| 2026-01-08 | 490.00 | 500.00 | 480.00 | 490.00 | 489.99 | 11,682 |
| 2026-01-07 | 490.00 | 500.00 | 480.00 | 490.00 | 489.99 | 23,955 |
| 2026-01-06 | 480.00 | 500.00 | 470.00 | 490.00 | 489.99 | 31,374 |
| 2026-01-05 | 480.00 | 489.00 | 470.00 | 480.00 | 479.99 | 21,634 |
| 2026-01-02 | 480.00 | 485.60 | 473.55 | 480.00 | 479.99 | 14,548 |
| 2025-12-31 | 480.00 | 480.80 | 472.10 | 480.00 | 479.99 | 3,676 |
| 2025-12-30 | 480.00 | 480.80 | 471.11 | 480.00 | 479.99 | 6,642 |
| 2025-12-29 | 480.00 | 481.80 | 471.11 | 480.00 | 479.99 | 11,622 |
| 2025-12-24 | 480.00 | 490.00 | 473.34 | 480.00 | 479.99 | 5,164 |
| 2025-12-23 | 480.00 | 482.77 | 470.00 | 480.00 | 479.99 | 6,048 |
| 2025-12-22 | 480.00 | 490.00 | 470.00 | 480.00 | 479.99 | 40,853 |
| 2025-12-19 | 490.00 | 500.00 | 473.66 | 480.00 | 479.99 | 13,913 |
| 2025-12-18 | 485.00 | 500.00 | 480.00 | 490.00 | 489.99 | 16,979 |
| 2025-12-17 | 485.00 | 490.00 | 480.00 | 485.00 | 484.99 | 26,056 |
| 2025-12-16 | 485.00 | 488.00 | 480.00 | 485.00 | 484.99 | 23,115 |
| 2025-12-15 | 490.00 | 500.00 | 480.00 | 485.00 | 484.99 | 1,050,000 |
| 2025-12-12 | 490.00 | 491.75 | 480.00 | 490.00 | 489.99 | 11,556 |
| 2025-12-11 | 490.00 | 500.00 | 480.00 | 490.00 | 489.99 | 12,979 |
| 2025-12-10 | 490.00 | 496.00 | 486.66 | 490.00 | 489.99 | 18,300 |
| 2025-12-09 | 490.00 | 497.00 | 482.00 | 490.00 | 489.99 | 59,647 |
| 2025-12-08 | 490.00 | 500.00 | 480.00 | 490.00 | 489.99 | 15,573 |
| 2025-12-05 | 490.00 | 500.00 | 480.00 | 490.00 | 489.99 | 9,715 |
| 2025-12-04 | 490.00 | 495.00 | 480.00 | 490.00 | 489.99 | 8,449 |
| 2025-12-03 | 490.00 | 494.00 | 481.00 | 490.00 | 489.99 | 256,206 |
| 2025-12-02 | 490.00 | 498.00 | 485.00 | 490.00 | 489.99 | 10,419 |
| 2025-12-01 | 490.00 | 493.88 | 489.50 | 490.00 | 489.99 | 4,488 |
| 2025-11-28 | 490.00 | 498.00 | 486.10 | 490.00 | 489.99 | 17,067 |
| 2025-11-27 | 490.00 | 494.50 | 485.00 | 490.00 | 489.99 | 17,640 |
| 2025-11-26 | 485.00 | 500.00 | 480.00 | 490.00 | 489.99 | 21,318 |
| 2025-11-25 | 485.00 | 490.00 | 480.00 | 485.00 | 484.99 | 17,864 |
| 2025-11-24 | 485.00 | 488.30 | 480.00 | 485.00 | 484.99 | 27,780 |
| 2025-11-21 | 490.00 | 490.00 | 480.00 | 485.00 | 484.99 | 41,576 |
| 2025-11-20 | 490.00 | 510.00 | 480.00 | 490.00 | 489.99 | 76,438 |
| 2025-11-19 | 500.00 | 502.00 | 490.00 | 495.00 | 494.99 | 15,857 |
| 2025-11-18 | 510.00 | 515.00 | 490.00 | 500.00 | 499.98 | 43,381 |
| 2025-11-17 | 510.00 | 516.80 | 502.50 | 510.00 | 509.98 | 34,799 |
| 2025-11-14 | 520.00 | 528.12 | 500.00 | 510.00 | 509.98 | 75,286 |
| 2025-11-13 | 520.00 | 540.00 | 510.00 | 520.00 | 519.98 | 21,145 |
| 2025-11-12 | 510.00 | 530.00 | 510.00 | 520.00 | 519.98 | 52,168 |
| 2025-11-11 | 507.50 | 520.00 | 500.00 | 510.00 | 509.98 | 156,534 |
| 2025-11-10 | 480.00 | 515.00 | 480.00 | 507.50 | 507.48 | 103,383 |
| 2025-11-07 | 475.00 | 480.00 | 470.00 | 475.00 | 474.99 | 13,875 |
| 2025-11-06 | 475.00 | 480.00 | 473.76 | 475.00 | 474.99 | 3,810 |
| 2025-11-05 | 490.00 | 500.00 | 480.00 | 490.00 | 489.96 | 17,130 |
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.