Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 400.00 | 410.00 | 395.96 | 400.00 | 399.95 | 5,249 |
| 2024-11-21 | 400.00 | 407.00 | 395.71 | 400.00 | 399.95 | 6,806 |
| 2024-11-20 | 400.00 | 407.00 | 395.66 | 400.00 | 399.95 | 1,298 |
| 2024-11-19 | 407.50 | 409.90 | 395.00 | 400.00 | 399.95 | 19,824 |
| 2024-11-18 | 407.50 | 414.85 | 404.05 | 407.50 | 407.44 | 4,518 |
| 2024-11-15 | 397.50 | 414.00 | 395.66 | 407.50 | 407.44 | 66,150 |
| 2024-11-14 | 395.00 | 400.00 | 391.90 | 397.50 | 397.45 | 18,592 |
| 2024-11-13 | 397.50 | 405.00 | 388.00 | 395.00 | 394.95 | 11,409 |
| 2024-11-12 | 401.50 | 402.49 | 391.36 | 397.50 | 397.45 | 14,594 |
| 2024-11-11 | 405.00 | 411.85 | 400.00 | 402.50 | 402.44 | 19,407 |
| 2024-11-08 | 397.50 | 413.00 | 395.55 | 405.00 | 404.94 | 8,682 |
| 2024-11-07 | 397.50 | 405.00 | 392.00 | 397.50 | 397.45 | 38,259 |
| 2024-11-06 | 407.50 | 414.70 | 400.10 | 402.50 | 402.42 | 95,682 |
| 2024-11-05 | 412.50 | 414.00 | 405.50 | 407.50 | 407.41 | 13,988 |
| 2024-11-04 | 410.00 | 420.00 | 410.00 | 412.50 | 412.41 | 43,219 |
| 2024-11-01 | 407.50 | 414.70 | 401.55 | 407.50 | 407.41 | 13,503 |
| 2024-10-31 | 400.00 | 415.00 | 390.00 | 407.50 | 407.41 | 27,240 |
| 2024-10-30 | 380.00 | 412.75 | 374.07 | 400.00 | 399.92 | 23,621 |
| 2024-10-29 | 385.00 | 390.00 | 373.55 | 380.00 | 379.92 | 26,495 |
| 2024-10-28 | 395.00 | 400.00 | 380.20 | 385.00 | 384.92 | 21,941 |
| 2024-10-25 | 402.50 | 410.00 | 390.00 | 395.00 | 394.92 | 26,835 |
| 2024-10-24 | 402.50 | 418.00 | 398.05 | 402.50 | 402.42 | 20,357 |
| 2024-10-23 | 410.00 | 414.00 | 397.66 | 402.50 | 402.42 | 26,067 |
| 2024-10-22 | 410.00 | 414.00 | 403.00 | 410.00 | 409.91 | 11,286 |
| 2024-10-21 | 415.00 | 417.00 | 411.00 | 415.00 | 414.91 | 123,707 |
| 2024-10-18 | 420.00 | 430.00 | 410.00 | 415.00 | 414.91 | 57,875 |
| 2024-10-17 | 410.00 | 424.80 | 410.00 | 410.00 | 409.91 | 22,358 |
| 2024-10-16 | 410.00 | 419.00 | 410.00 | 410.00 | 409.91 | 21,760 |
| 2024-10-15 | 410.00 | 419.00 | 410.00 | 410.00 | 409.91 | 10,041 |
| 2024-10-14 | 410.00 | 417.45 | 400.00 | 410.00 | 409.91 | 191,543 |
| 2024-10-11 | 412.50 | 420.00 | 410.00 | 410.00 | 409.91 | 35,697 |
| 2024-10-10 | 412.50 | 419.00 | 410.66 | 412.50 | 412.41 | 30,016 |
| 2024-10-09 | 412.50 | 417.00 | 407.25 | 412.50 | 412.41 | 3,006 |
| 2024-10-08 | 412.50 | 420.00 | 405.00 | 412.50 | 412.41 | 22,484 |
| 2024-10-07 | 412.50 | 417.30 | 406.60 | 412.50 | 412.41 | 6,136 |
| 2024-10-04 | 420.00 | 430.00 | 406.00 | 412.50 | 412.41 | 14,994 |
| 2024-10-03 | 420.00 | 430.00 | 411.30 | 420.00 | 419.91 | 10,218 |
| 2024-10-02 | 425.00 | 430.00 | 415.60 | 420.00 | 419.91 | 30,903 |
| 2024-10-01 | 420.00 | 435.00 | 415.50 | 425.00 | 424.91 | 36,421 |
| 2024-09-30 | 420.00 | 430.00 | 410.00 | 420.00 | 419.91 | 24,581 |
| 2024-09-27 | 420.00 | 428.00 | 410.00 | 420.00 | 419.91 | 27,080 |
| 2024-09-26 | 425.00 | 444.00 | 410.00 | 420.00 | 419.91 | 30,131 |
| 2024-09-25 | 420.00 | 434.80 | 410.00 | 425.00 | 424.91 | 44,330 |
| 2024-09-24 | 415.00 | 430.00 | 410.00 | 420.00 | 419.91 | 37,397 |
| 2024-09-23 | 410.00 | 420.00 | 406.00 | 415.00 | 414.91 | 22,104 |
| 2024-09-20 | 400.00 | 410.00 | 400.00 | 405.00 | 404.92 | 24,423 |
| 2024-09-19 | 395.00 | 404.80 | 382.00 | 400.00 | 399.92 | 9,559 |
| 2024-09-18 | 395.00 | 399.90 | 395.00 | 395.00 | 394.92 | 9,478 |
| 2024-09-17 | 395.00 | 400.00 | 390.10 | 395.00 | 394.92 | 4,513 |
| 2024-09-16 | 390.00 | 400.00 | 390.00 | 390.00 | 389.92 | 6,494 |
| 2024-09-13 | 390.00 | 400.00 | 390.00 | 390.00 | 389.92 | 6,852 |
| 2024-09-12 | 390.00 | 400.00 | 383.60 | 390.00 | 389.92 | 7,471 |
| 2024-09-11 | 390.00 | 395.40 | 388.00 | 390.00 | 389.92 | 2,019 |
| 2024-09-10 | 390.00 | 400.00 | 387.81 | 390.00 | 389.92 | 9,532 |
| 2024-09-09 | 390.00 | 400.00 | 386.00 | 390.00 | 389.92 | 33,233 |
| 2024-09-06 | 394.15 | 400.00 | 394.15 | 400.00 | 399.92 | 17,312 |
| 2024-09-05 | 390.00 | 400.00 | 390.00 | 390.00 | 389.92 | 19,525 |
| 2024-09-04 | 400.00 | 400.00 | 390.00 | 390.00 | 389.92 | 10,076 |
| 2024-09-03 | 400.00 | 410.00 | 393.66 | 400.00 | 399.92 | 7,648 |
| 2024-09-02 | 400.00 | 406.49 | 396.55 | 400.00 | 399.92 | 2,215 |
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.