Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 490.00 | 497.00 | 480.00 | 480.00 | 479.96 | 28,858 |
| 2025-11-03 | 490.00 | 500.00 | 470.00 | 490.00 | 489.96 | 40,755 |
| 2025-10-31 | 482.55 | 495.00 | 482.55 | 490.00 | 489.96 | 88,928 |
| 2025-10-30 | 480.00 | 490.00 | 470.00 | 480.00 | 479.96 | 7,839 |
| 2025-10-29 | 480.00 | 487.00 | 472.51 | 480.00 | 479.96 | 54,430 |
| 2025-10-28 | 480.00 | 490.00 | 475.00 | 480.00 | 479.96 | 20,912 |
| 2025-10-27 | 480.00 | 490.00 | 470.00 | 480.00 | 479.96 | 26,100 |
| 2025-10-24 | 480.00 | 490.00 | 470.00 | 480.00 | 479.96 | 7,347 |
| 2025-10-23 | 480.00 | 482.77 | 470.00 | 480.00 | 479.96 | 2,774 |
| 2025-10-22 | 480.00 | 490.00 | 470.00 | 480.00 | 479.96 | 39,282 |
| 2025-10-21 | 475.00 | 486.00 | 470.00 | 480.00 | 479.96 | 21,221 |
| 2025-10-20 | 475.00 | 480.00 | 470.00 | 475.00 | 474.96 | 56,579 |
| 2025-10-17 | 490.00 | 500.00 | 470.00 | 475.00 | 474.96 | 114,496 |
| 2025-10-16 | 490.00 | 510.00 | 485.55 | 490.00 | 489.96 | 17,142 |
| 2025-10-15 | 490.00 | 500.00 | 480.00 | 490.00 | 489.96 | 25,988 |
| 2025-10-14 | 490.00 | 510.00 | 480.00 | 490.00 | 489.96 | 19,305 |
| 2025-10-13 | 500.00 | 510.00 | 480.00 | 490.00 | 489.96 | 38,050 |
| 2025-10-10 | 500.00 | 510.00 | 490.00 | 500.00 | 499.95 | 129,188 |
| 2025-10-09 | 500.00 | 510.00 | 490.00 | 500.00 | 499.95 | 33,250 |
| 2025-10-08 | 505.00 | 510.00 | 500.00 | 510.00 | 509.95 | 27,829 |
| 2025-10-07 | 500.00 | 510.00 | 498.00 | 505.00 | 504.95 | 94,144 |
| 2025-10-06 | 493.00 | 510.00 | 489.55 | 500.00 | 499.95 | 73,973 |
| 2025-10-03 | 500.00 | 510.00 | 486.00 | 493.00 | 492.95 | 19,428 |
| 2025-10-02 | 500.00 | 510.00 | 490.00 | 500.00 | 499.95 | 26,801 |
| 2025-10-01 | 505.00 | 510.00 | 490.00 | 500.00 | 499.95 | 62,267 |
| 2025-09-30 | 472.55 | 509.90 | 472.55 | 500.00 | 499.95 | 446,852 |
| 2025-09-29 | 470.00 | 480.00 | 460.00 | 470.00 | 469.96 | 109,761 |
| 2025-09-26 | 470.00 | 480.00 | 460.00 | 470.00 | 469.96 | 37,978 |
| 2025-09-25 | 470.00 | 480.00 | 462.50 | 470.00 | 469.96 | 38,523 |
| 2025-09-24 | 470.00 | 490.00 | 461.00 | 470.00 | 469.96 | 53,327 |
| 2025-09-23 | 480.00 | 500.00 | 461.75 | 490.00 | 489.96 | 37,856 |
| 2025-09-22 | 470.00 | 491.45 | 470.00 | 490.00 | 489.96 | 139,263 |
| 2025-09-19 | 460.00 | 470.00 | 450.00 | 460.00 | 459.96 | 4,299 |
| 2025-09-18 | 460.00 | 470.00 | 460.00 | 460.00 | 459.96 | 15,941 |
| 2025-09-17 | 460.00 | 474.45 | 452.00 | 470.00 | 469.96 | 26,447 |
| 2025-09-16 | 460.00 | 470.00 | 457.00 | 460.00 | 459.96 | 15,284 |
| 2025-09-15 | 460.00 | 470.00 | 452.00 | 460.00 | 459.96 | 39,516 |
| 2025-09-12 | 460.00 | 470.00 | 459.25 | 460.00 | 459.96 | 9,279 |
| 2025-09-11 | 460.00 | 470.00 | 455.26 | 460.00 | 459.96 | 124,261 |
| 2025-09-10 | 460.00 | 470.00 | 450.00 | 460.00 | 459.96 | 26,750 |
| 2025-09-09 | 460.00 | 467.00 | 455.00 | 460.00 | 459.96 | 12,762 |
| 2025-09-08 | 460.00 | 469.80 | 456.31 | 460.00 | 459.96 | 16,824 |
| 2025-09-05 | 460.00 | 470.00 | 452.00 | 452.00 | 451.96 | 152,760 |
| 2025-09-04 | 460.00 | 464.00 | 455.00 | 460.00 | 459.96 | 41,366 |
| 2025-09-03 | 470.00 | 470.00 | 452.66 | 460.00 | 459.96 | 60,154 |
| 2025-09-02 | 460.00 | 476.70 | 450.00 | 466.00 | 465.96 | 55,112 |
| 2025-09-01 | 455.00 | 458.50 | 450.00 | 455.00 | 454.96 | 24,905 |
| 2025-08-29 | 450.00 | 468.77 | 440.00 | 455.00 | 454.96 | 94,683 |
| 2025-08-28 | 441.00 | 468.00 | 441.00 | 450.00 | 449.96 | 102,677 |
| 2025-08-27 | 443.00 | 443.58 | 432.00 | 441.00 | 440.96 | 8,566 |
| 2025-08-26 | 441.00 | 443.70 | 424.00 | 443.00 | 442.96 | 17,640 |
| 2025-08-22 | 441.00 | 441.00 | 426.00 | 441.00 | 440.96 | 7,184 |
| 2025-08-21 | 442.00 | 443.28 | 439.31 | 442.00 | 441.96 | 7,300 |
| 2025-08-20 | 440.00 | 442.00 | 439.29 | 442.00 | 441.96 | 14,325 |
| 2025-08-19 | 440.00 | 450.00 | 430.00 | 440.00 | 439.96 | 54,229 |
| 2025-08-18 | 440.00 | 444.50 | 430.20 | 440.00 | 439.96 | 51,938 |
| 2025-08-15 | 440.00 | 445.00 | 433.60 | 440.00 | 439.96 | 32,423 |
| 2025-08-14 | 445.00 | 447.85 | 430.00 | 440.00 | 439.96 | 22,133 |
| 2025-08-13 | 445.00 | 449.20 | 440.00 | 445.00 | 444.96 | 144,243 |
| 2025-08-12 | 445.00 | 449.90 | 432.00 | 445.00 | 444.96 | 46,509 |
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.