Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 435.00 | 446.00 | 433.36 | 442.00 | 441.75 | 14,381 |
| 2021-10-25 | 425.50 | 445.00 | 422.00 | 435.00 | 434.76 | 9,298 |
| 2021-10-22 | 420.00 | 434.00 | 416.00 | 425.50 | 425.26 | 15,498 |
| 2021-10-21 | 420.00 | 427.00 | 411.00 | 420.00 | 419.76 | 27,069 |
| 2021-10-20 | 436.49 | 436.49 | 413.00 | 430.00 | 429.76 | 15,208 |
| 2021-10-19 | 440.00 | 441.00 | 426.00 | 437.50 | 437.25 | 29,575 |
| 2021-10-18 | 447.50 | 450.00 | 430.00 | 440.00 | 439.75 | 37,990 |
| 2021-10-15 | 447.50 | 455.00 | 440.00 | 447.50 | 447.25 | 8,434 |
| 2021-10-14 | 447.50 | 454.88 | 440.00 | 447.50 | 447.25 | 16,302 |
← NewerPage 22 of 22 · 1,269 trading days
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.