Avingtrans Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	400.00	419.00	396.10	415.00	414.86	31,382
2023-09-22	400.00	406.00	395.70	400.00	399.87	3,693
2023-09-21	400.00	406.00	395.70	400.00	399.87	4,401
2023-09-20	400.00	407.00	395.76	400.00	399.87	4,121
2023-09-19	400.00	410.00	395.70	400.00	399.87	36,326
2023-09-18	395.00	408.00	395.00	400.00	399.87	19,009
2023-09-15	390.00	396.60	385.00	390.00	389.87	31,116
2023-09-14	390.00	396.89	384.50	390.00	389.87	6,371
2023-09-13	390.00	390.00	384.11	390.00	389.87	359
2023-09-12	390.00	397.00	384.11	390.00	389.87	6,576
2023-09-11	390.00	397.49	383.76	390.00	389.87	22,019
2023-09-08	390.00	397.00	383.55	390.00	389.87	7,717
2023-09-07	395.00	400.00	383.55	390.00	389.87	21,987
2023-09-06	391.00	400.00	391.00	395.00	394.87	9,288
2023-09-05	385.00	397.49	380.10	390.00	389.87	20,754
2023-09-04	385.00	390.00	380.10	385.00	384.87	3,152
2023-09-01	385.00	388.00	382.96	385.00	384.87	40,677
2023-08-31	385.00	390.00	381.50	385.00	384.87	12,978
2023-08-30	385.00	387.00	380.00	385.00	384.87	11,281
2023-08-29	385.00	389.00	380.10	385.00	384.87	13,645
2023-08-25	385.00	385.00	380.10	385.00	384.87	3,416
2023-08-24	390.00	390.00	380.10	385.00	384.87	25,322
2023-08-23	397.50	397.50	390.00	397.50	397.37	847
2023-08-22	400.00	410.00	381.50	397.50	397.37	16,369
2023-08-21	400.00	400.00	390.00	400.00	399.87	10,992
2023-08-18	405.00	410.00	390.00	400.00	399.87	32,340
2023-08-17	417.45	417.45	403.10	405.00	404.87	10,221
2023-08-16	420.00	420.00	415.20	420.00	419.86	7,377
2023-08-15	420.00	430.00	410.00	420.00	419.86	17,972
2023-08-14	420.00	430.00	413.15	420.00	419.86	1,894
2023-08-11	430.00	433.50	413.10	420.00	419.86	9,788
2023-08-10	430.00	430.00	420.20	430.00	429.86	916
2023-08-09	430.00	434.49	420.00	430.00	429.86	18,790
2023-08-08	430.00	435.49	422.75	430.00	429.86	7,580
2023-08-07	422.65	440.00	422.65	430.00	429.86	6,169
2023-08-04	410.00	420.00	405.00	420.00	419.86	49,213
2023-08-03	410.00	428.00	405.11	410.00	409.87	4,244
2023-08-02	410.00	412.49	405.00	410.00	409.87	70
2023-08-01	410.00	412.75	405.00	410.00	409.87	7,556
2023-07-31	410.00	415.00	403.50	410.00	409.87	32,849
2023-07-28	410.00	420.00	405.00	410.00	409.87	18,925
2023-07-27	410.00	413.00	403.66	410.00	409.87	5,359
2023-07-26	410.00	414.00	403.66	410.00	409.87	10,717
2023-07-25	410.00	420.00	403.50	410.00	409.87	11,899
2023-07-24	420.00	424.80	400.00	410.00	409.87	43,848
2023-07-21	430.00	438.00	413.00	420.00	419.86	44,221
2023-07-20	430.00	434.75	421.00	430.00	429.86	5,283
2023-07-19	420.00	435.00	413.23	430.00	429.86	7,133
2023-07-18	430.00	430.00	420.00	420.00	419.86	9,388
2023-07-17	431.00	431.00	420.50	430.00	429.86	12,852
2023-07-14	445.00	454.85	432.00	440.00	439.86	22,840
2023-07-13	418.58	449.00	418.58	445.00	444.86	52,110
2023-07-12	410.00	412.45	402.00	410.00	409.87	6,628
2023-07-11	410.00	410.00	400.00	410.00	409.87	26,687
2023-07-10	410.00	411.98	400.00	410.00	409.87	1,641
2023-07-07	410.00	412.25	401.00	410.00	409.87	4,106
2023-07-06	410.00	413.89	400.00	410.00	409.87	2,387
2023-07-05	410.00	414.44	400.20	410.00	409.87	11,091
2023-07-04	410.00	415.30	403.10	410.00	409.87	1,373
2023-07-03	410.00	420.00	403.00	410.00	409.87	12,633

← NewerPage 14 of 22 · 1,269 trading daysOlder →

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.