Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 380.00 | 397.60 | 380.00 | 390.00 | 389.95 | 11,541 |
| 2025-05-15 | 380.00 | 389.80 | 380.00 | 380.00 | 379.95 | 7,332 |
| 2025-05-14 | 380.00 | 389.80 | 378.60 | 380.00 | 379.95 | 13,155 |
| 2025-05-13 | 380.00 | 390.00 | 375.20 | 380.00 | 379.95 | 38,513 |
| 2025-05-12 | 370.00 | 387.00 | 366.27 | 380.00 | 379.95 | 26,224 |
| 2025-05-09 | 370.00 | 379.60 | 369.60 | 370.00 | 369.95 | 10,396 |
| 2025-05-08 | 364.00 | 378.00 | 364.00 | 370.00 | 369.95 | 19,203 |
| 2025-05-07 | 360.00 | 367.00 | 350.00 | 360.00 | 359.95 | 17,966 |
| 2025-05-06 | 360.00 | 370.00 | 350.20 | 360.00 | 359.95 | 37,788 |
| 2025-05-02 | 360.00 | 368.00 | 355.51 | 360.00 | 359.95 | 11,657 |
| 2025-05-01 | 360.00 | 370.00 | 350.20 | 360.00 | 359.95 | 5,851 |
| 2025-04-30 | 353.00 | 364.45 | 353.00 | 360.00 | 359.95 | 26,308 |
| 2025-04-29 | 350.00 | 355.00 | 334.00 | 334.00 | 333.95 | 10,174 |
| 2025-04-28 | 340.00 | 358.00 | 335.66 | 350.00 | 349.95 | 21,720 |
| 2025-04-25 | 340.00 | 349.00 | 333.90 | 340.00 | 339.95 | 8,848 |
| 2025-04-24 | 340.00 | 347.49 | 333.50 | 340.00 | 339.95 | 3,869 |
| 2025-04-23 | 340.00 | 346.90 | 324.00 | 340.00 | 339.95 | 22,107 |
| 2025-04-22 | 340.00 | 343.89 | 330.00 | 340.00 | 339.95 | 12,281 |
| 2025-04-17 | 340.00 | 350.00 | 336.80 | 340.00 | 339.95 | 13,088 |
| 2025-04-16 | 340.00 | 346.49 | 330.00 | 340.00 | 339.95 | 13,681 |
| 2025-04-15 | 340.00 | 347.00 | 335.70 | 340.00 | 339.95 | 8,246 |
| 2025-04-14 | 330.00 | 350.00 | 320.00 | 340.00 | 339.95 | 12,094 |
| 2025-04-11 | 330.00 | 338.45 | 320.00 | 330.00 | 329.95 | 10,387 |
| 2025-04-10 | 330.00 | 339.80 | 320.00 | 330.00 | 329.95 | 6,138 |
| 2025-04-09 | 328.00 | 335.84 | 320.40 | 328.00 | 327.96 | 6,307 |
| 2025-04-08 | 310.00 | 335.40 | 310.00 | 328.00 | 327.96 | 31,892 |
| 2025-04-07 | 315.00 | 319.80 | 300.00 | 310.00 | 309.96 | 27,227 |
| 2025-04-04 | 315.00 | 340.00 | 310.10 | 315.00 | 314.96 | 26,347 |
| 2025-04-03 | 334.45 | 334.45 | 304.00 | 315.00 | 314.96 | 48,140 |
| 2025-04-02 | 335.00 | 337.44 | 330.00 | 335.00 | 334.95 | 68,444 |
| 2025-04-01 | 335.00 | 339.00 | 332.60 | 335.00 | 334.95 | 16,123 |
| 2025-03-31 | 340.00 | 350.00 | 326.00 | 338.00 | 337.95 | 30,848 |
| 2025-03-28 | 340.00 | 348.00 | 337.40 | 340.00 | 339.95 | 7,043 |
| 2025-03-27 | 340.00 | 350.00 | 331.11 | 340.00 | 339.95 | 22,865 |
| 2025-03-26 | 345.00 | 350.00 | 330.00 | 340.00 | 339.95 | 30,647 |
| 2025-03-25 | 345.00 | 348.00 | 340.50 | 345.00 | 344.95 | 3,133 |
| 2025-03-24 | 340.00 | 349.50 | 339.37 | 345.00 | 344.95 | 21,112 |
| 2025-03-21 | 340.00 | 350.00 | 330.00 | 340.00 | 339.95 | 12,705 |
| 2025-03-20 | 340.00 | 348.00 | 338.00 | 340.00 | 339.95 | 10,379 |
| 2025-03-19 | 340.00 | 350.00 | 336.80 | 340.00 | 339.95 | 17,946 |
| 2025-03-18 | 340.00 | 349.00 | 336.66 | 340.00 | 339.95 | 7,865 |
| 2025-03-17 | 350.00 | 360.00 | 337.50 | 350.00 | 349.95 | 20,001 |
| 2025-03-14 | 350.00 | 356.90 | 340.00 | 350.00 | 349.95 | 20,626 |
| 2025-03-13 | 355.00 | 360.00 | 350.00 | 350.00 | 349.95 | 19,294 |
| 2025-03-12 | 357.50 | 362.30 | 352.00 | 355.00 | 354.95 | 67,988 |
| 2025-03-11 | 357.50 | 362.77 | 355.00 | 357.50 | 357.45 | 68,518 |
| 2025-03-10 | 357.50 | 365.00 | 352.88 | 357.50 | 357.45 | 32,910 |
| 2025-03-07 | 352.00 | 365.00 | 352.00 | 357.50 | 357.45 | 20,869 |
| 2025-03-06 | 350.00 | 358.00 | 341.25 | 350.00 | 349.95 | 63,473 |
| 2025-03-05 | 357.50 | 365.00 | 343.00 | 350.00 | 349.95 | 13,441 |
| 2025-03-04 | 350.00 | 362.49 | 343.00 | 357.50 | 357.45 | 31,664 |
| 2025-03-03 | 361.00 | 361.00 | 345.00 | 350.00 | 349.95 | 29,180 |
| 2025-02-28 | 362.50 | 365.00 | 360.00 | 362.50 | 362.45 | 12,791 |
| 2025-02-27 | 362.50 | 370.00 | 362.50 | 362.50 | 362.45 | 68,143 |
| 2025-02-26 | 350.00 | 365.00 | 345.75 | 362.50 | 362.45 | 79,559 |
| 2025-02-25 | 350.00 | 357.00 | 343.31 | 350.00 | 349.95 | 19,439 |
| 2025-02-24 | 360.00 | 377.00 | 343.00 | 350.00 | 349.95 | 25,310 |
| 2025-02-21 | 360.00 | 360.95 | 352.00 | 360.00 | 359.95 | 5,993 |
| 2025-02-20 | 360.00 | 370.00 | 352.00 | 360.00 | 359.95 | 12,002 |
| 2025-02-19 | 360.00 | 370.00 | 343.00 | 343.00 | 342.95 | 5,066 |
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.