Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 440.00 | 450.00 | 430.00 | 445.00 | 444.96 | 17,387 |
| 2025-08-08 | 440.00 | 450.00 | 430.00 | 440.00 | 439.96 | 6,737 |
| 2025-08-07 | 430.00 | 449.00 | 430.00 | 440.00 | 439.96 | 62,671 |
| 2025-08-06 | 430.00 | 440.00 | 430.00 | 430.00 | 429.96 | 14,634 |
| 2025-08-05 | 422.75 | 437.40 | 422.75 | 430.00 | 429.96 | 30,064 |
| 2025-08-04 | 420.00 | 430.00 | 410.00 | 420.00 | 419.96 | 40,439 |
| 2025-08-01 | 420.00 | 430.00 | 410.00 | 420.00 | 419.96 | 7,437 |
| 2025-07-31 | 420.65 | 430.00 | 420.65 | 430.00 | 429.96 | 38,056 |
| 2025-07-30 | 420.00 | 430.00 | 410.00 | 420.00 | 419.96 | 25,768 |
| 2025-07-29 | 420.00 | 430.00 | 415.00 | 420.00 | 419.96 | 61,505 |
| 2025-07-28 | 420.00 | 420.20 | 410.00 | 420.00 | 419.96 | 39,758 |
| 2025-07-25 | 420.00 | 430.00 | 410.00 | 420.00 | 419.96 | 23,443 |
| 2025-07-24 | 420.00 | 428.45 | 420.00 | 420.00 | 419.96 | 27,842 |
| 2025-07-23 | 420.00 | 427.00 | 420.00 | 420.00 | 419.96 | 14,122 |
| 2025-07-22 | 420.00 | 428.45 | 420.00 | 420.00 | 419.96 | 32,638 |
| 2025-07-21 | 420.00 | 430.00 | 410.00 | 420.00 | 419.96 | 4,315 |
| 2025-07-18 | 420.00 | 430.00 | 410.00 | 420.00 | 419.96 | 47,996 |
| 2025-07-17 | 420.00 | 430.00 | 410.00 | 424.00 | 423.96 | 17,431 |
| 2025-07-16 | 420.00 | 426.00 | 420.00 | 420.00 | 419.96 | 3,171 |
| 2025-07-15 | 420.00 | 424.77 | 420.00 | 420.00 | 419.96 | 11,969 |
| 2025-07-14 | 420.00 | 430.00 | 410.00 | 420.00 | 419.96 | 15,796 |
| 2025-07-11 | 420.00 | 427.00 | 420.00 | 420.00 | 419.96 | 29,486 |
| 2025-07-10 | 420.00 | 427.45 | 419.77 | 420.00 | 419.96 | 10,745 |
| 2025-07-09 | 420.00 | 424.45 | 418.75 | 420.00 | 419.96 | 17,566 |
| 2025-07-08 | 420.00 | 422.14 | 418.55 | 420.00 | 419.96 | 2,891 |
| 2025-07-07 | 420.00 | 422.14 | 418.55 | 420.00 | 419.96 | 5,428 |
| 2025-07-04 | 420.00 | 422.44 | 418.35 | 420.00 | 419.96 | 32,867 |
| 2025-07-03 | 420.00 | 430.00 | 415.55 | 420.00 | 419.96 | 7,389 |
| 2025-07-02 | 420.00 | 422.78 | 418.10 | 420.00 | 419.96 | 35,665 |
| 2025-07-01 | 420.00 | 426.75 | 415.00 | 420.00 | 419.96 | 52,896 |
| 2025-06-30 | 420.00 | 429.00 | 412.50 | 420.00 | 419.96 | 29,553 |
| 2025-06-27 | 420.00 | 430.00 | 410.00 | 420.00 | 419.96 | 14,824 |
| 2025-06-26 | 420.00 | 422.10 | 416.80 | 420.00 | 419.96 | 36,775 |
| 2025-06-25 | 420.00 | 430.00 | 415.80 | 430.00 | 429.96 | 46,459 |
| 2025-06-24 | 420.00 | 430.00 | 412.50 | 420.00 | 419.96 | 49,591 |
| 2025-06-23 | 420.00 | 423.70 | 413.88 | 420.00 | 419.96 | 17,377 |
| 2025-06-20 | 420.00 | 424.44 | 412.66 | 420.00 | 419.96 | 84,847 |
| 2025-06-19 | 420.00 | 428.00 | 410.00 | 420.00 | 419.96 | 75,233 |
| 2025-06-18 | 420.00 | 424.44 | 413.00 | 415.00 | 414.96 | 9,490 |
| 2025-06-17 | 412.26 | 424.00 | 412.26 | 420.00 | 419.96 | 26,746 |
| 2025-06-16 | 409.00 | 420.00 | 402.55 | 410.00 | 409.96 | 41,727 |
| 2025-06-13 | 409.00 | 414.75 | 402.00 | 409.00 | 408.96 | 20,194 |
| 2025-06-12 | 409.00 | 417.20 | 402.00 | 409.00 | 408.96 | 46,093 |
| 2025-06-11 | 414.00 | 418.00 | 403.27 | 409.00 | 408.96 | 24,352 |
| 2025-06-10 | 405.70 | 420.00 | 405.70 | 414.00 | 413.96 | 37,669 |
| 2025-06-09 | 400.00 | 407.00 | 395.27 | 400.00 | 399.96 | 9,254 |
| 2025-06-06 | 395.00 | 404.33 | 390.00 | 400.00 | 399.96 | 25,849 |
| 2025-06-05 | 400.00 | 410.00 | 390.10 | 395.00 | 394.96 | 19,486 |
| 2025-06-04 | 395.00 | 407.44 | 392.00 | 400.00 | 399.96 | 22,874 |
| 2025-06-03 | 410.00 | 428.00 | 390.66 | 395.00 | 394.96 | 31,659 |
| 2025-06-02 | 410.00 | 410.00 | 400.20 | 410.00 | 409.96 | 21,978 |
| 2025-05-30 | 410.00 | 414.00 | 402.30 | 410.00 | 409.96 | 15,845 |
| 2025-05-29 | 410.00 | 420.00 | 400.00 | 410.00 | 409.96 | 33,475 |
| 2025-05-28 | 415.00 | 430.00 | 410.00 | 415.00 | 414.94 | 56,371 |
| 2025-05-27 | 390.00 | 403.78 | 390.00 | 400.00 | 399.95 | 36,416 |
| 2025-05-23 | 385.00 | 400.00 | 376.50 | 390.00 | 389.95 | 37,689 |
| 2025-05-22 | 390.00 | 400.00 | 380.00 | 385.00 | 384.95 | 9,478 |
| 2025-05-21 | 390.00 | 395.00 | 382.50 | 390.00 | 389.95 | 66,687 |
| 2025-05-20 | 390.00 | 396.00 | 380.00 | 390.00 | 389.95 | 15,550 |
| 2025-05-19 | 390.00 | 394.00 | 383.00 | 390.00 | 389.95 | 5,686 |
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.