Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 360.00 | 364.80 | 343.00 | 360.00 | 359.95 | 11,833 |
| 2025-02-17 | 360.00 | 366.49 | 350.00 | 360.00 | 359.95 | 39,922 |
| 2025-02-14 | 370.00 | 370.00 | 351.21 | 360.00 | 359.95 | 24,985 |
| 2025-02-13 | 370.00 | 380.00 | 355.51 | 370.00 | 369.95 | 45,854 |
| 2025-02-12 | 360.00 | 367.80 | 359.11 | 360.00 | 359.95 | 13,511 |
| 2025-02-11 | 360.00 | 367.30 | 359.11 | 360.00 | 359.95 | 3,742 |
| 2025-02-10 | 360.00 | 368.00 | 358.88 | 360.00 | 359.95 | 11,253 |
| 2025-02-07 | 360.00 | 364.40 | 350.00 | 360.00 | 359.95 | 14,026 |
| 2025-02-06 | 360.00 | 366.00 | 355.77 | 360.00 | 359.95 | 16,678 |
| 2025-02-05 | 360.00 | 362.40 | 355.00 | 360.00 | 359.95 | 12,783 |
| 2025-02-04 | 355.00 | 362.40 | 351.55 | 360.00 | 359.95 | 27,694 |
| 2025-02-03 | 360.00 | 364.75 | 350.75 | 355.00 | 354.95 | 12,974 |
| 2025-01-31 | 365.00 | 370.00 | 360.00 | 370.00 | 369.95 | 11,695 |
| 2025-01-30 | 365.00 | 367.00 | 361.20 | 365.00 | 364.95 | 12,862 |
| 2025-01-29 | 365.00 | 372.00 | 361.20 | 365.00 | 364.95 | 2,961 |
| 2025-01-28 | 365.00 | 369.90 | 363.77 | 365.00 | 364.95 | 19,523 |
| 2025-01-27 | 367.50 | 370.00 | 361.55 | 368.00 | 367.95 | 53,371 |
| 2025-01-24 | 375.00 | 380.00 | 366.00 | 370.00 | 369.95 | 37,959 |
| 2025-01-23 | 382.50 | 388.00 | 372.10 | 375.00 | 374.95 | 29,507 |
| 2025-01-22 | 375.00 | 384.50 | 375.00 | 382.50 | 382.45 | 13,472 |
| 2025-01-21 | 380.00 | 388.00 | 373.00 | 375.00 | 374.95 | 22,642 |
| 2025-01-20 | 387.50 | 389.75 | 372.00 | 380.00 | 379.95 | 20,475 |
| 2025-01-17 | 387.50 | 395.00 | 381.80 | 387.50 | 387.45 | 29,510 |
| 2025-01-16 | 387.50 | 391.45 | 384.00 | 387.50 | 387.45 | 3,932 |
| 2025-01-15 | 395.00 | 408.00 | 380.75 | 382.50 | 382.45 | 39,290 |
| 2025-01-14 | 390.00 | 400.00 | 390.00 | 395.00 | 394.95 | 18,403 |
| 2025-01-13 | 390.00 | 392.00 | 387.11 | 390.00 | 389.95 | 12,495 |
| 2025-01-10 | 390.00 | 390.00 | 387.00 | 390.00 | 389.95 | 4,714 |
| 2025-01-09 | 390.00 | 396.66 | 386.66 | 390.00 | 389.95 | 1,131 |
| 2025-01-08 | 397.50 | 405.00 | 388.60 | 390.00 | 389.95 | 16,439 |
| 2025-01-07 | 375.00 | 403.70 | 373.11 | 397.50 | 397.45 | 397,100 |
| 2025-01-06 | 375.00 | 380.00 | 370.00 | 375.00 | 374.95 | 11,045 |
| 2025-01-03 | 375.00 | 380.00 | 367.00 | 375.00 | 374.95 | 9,790 |
| 2025-01-02 | 375.00 | 378.45 | 370.00 | 375.00 | 374.95 | 5,151 |
| 2024-12-31 | 377.50 | 388.00 | 370.66 | 375.00 | 374.95 | 14,890 |
| 2024-12-30 | 377.50 | 379.45 | 372.26 | 377.50 | 377.45 | 12,044 |
| 2024-12-27 | 379.88 | 379.88 | 373.15 | 377.50 | 377.45 | 13,783 |
| 2024-12-24 | 382.50 | 382.70 | 375.00 | 380.00 | 379.95 | 7,693 |
| 2024-12-23 | 382.50 | 383.25 | 375.00 | 382.50 | 382.45 | 1,543 |
| 2024-12-20 | 382.50 | 386.00 | 375.15 | 382.50 | 382.45 | 22,175 |
| 2024-12-19 | 390.00 | 400.00 | 375.15 | 382.50 | 382.45 | 7,908 |
| 2024-12-18 | 390.00 | 394.00 | 381.00 | 390.00 | 389.95 | 3,825 |
| 2024-12-17 | 390.00 | 390.00 | 372.00 | 390.00 | 389.95 | 6,167 |
| 2024-12-16 | 390.00 | 395.00 | 380.20 | 390.00 | 389.95 | 15,234 |
| 2024-12-13 | 390.00 | 390.00 | 382.26 | 390.00 | 389.95 | 7,648 |
| 2024-12-12 | 390.00 | 391.77 | 382.66 | 390.00 | 389.95 | 20,504 |
| 2024-12-11 | 390.00 | 390.00 | 385.66 | 390.00 | 389.95 | 38,546 |
| 2024-12-10 | 390.00 | 395.00 | 385.66 | 390.00 | 389.95 | 13,418 |
| 2024-12-09 | 390.00 | 400.00 | 383.67 | 390.00 | 389.95 | 40,772 |
| 2024-12-06 | 390.00 | 390.00 | 380.00 | 390.00 | 389.95 | 6,891 |
| 2024-12-05 | 390.00 | 391.70 | 383.55 | 390.00 | 389.95 | 6,529 |
| 2024-12-04 | 390.00 | 392.00 | 385.25 | 390.00 | 389.95 | 5,327 |
| 2024-12-03 | 390.00 | 394.00 | 385.00 | 390.00 | 389.95 | 180,702 |
| 2024-12-02 | 385.00 | 398.40 | 385.00 | 390.00 | 389.95 | 14,180 |
| 2024-11-29 | 385.00 | 389.00 | 381.55 | 385.00 | 384.95 | 28,585 |
| 2024-11-28 | 392.50 | 395.00 | 383.55 | 385.00 | 384.95 | 4,892 |
| 2024-11-27 | 400.00 | 400.00 | 385.00 | 392.50 | 392.45 | 35,858 |
| 2024-11-26 | 400.00 | 407.45 | 390.00 | 400.00 | 399.95 | 17,550 |
| 2024-11-25 | 400.00 | 406.49 | 392.55 | 400.00 | 399.95 | 17,126 |
| 2024-11-22 | 400.00 | 410.00 | 395.96 | 400.00 | 399.95 | 5,249 |
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.