Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 507.50 | 520.00 | 500.00 | 510.00 | 509.98 | 156,534 |
| 2025-11-10 | 480.00 | 515.00 | 480.00 | 507.50 | 507.48 | 103,383 |
| 2025-11-07 | 475.00 | 480.00 | 470.00 | 475.00 | 474.99 | 13,875 |
| 2025-11-06 | 475.00 | 480.00 | 473.76 | 475.00 | 474.99 | 3,810 |
| 2025-11-05 | 490.00 | 500.00 | 480.00 | 490.00 | 489.96 | 17,130 |
| 2025-11-04 | 490.00 | 497.00 | 480.00 | 480.00 | 479.96 | 28,858 |
| 2025-11-03 | 490.00 | 500.00 | 470.00 | 490.00 | 489.96 | 40,755 |
| 2025-10-31 | 482.55 | 495.00 | 482.55 | 490.00 | 489.96 | 88,928 |
| 2025-10-30 | 480.00 | 490.00 | 470.00 | 480.00 | 479.96 | 7,839 |
| 2025-10-29 | 480.00 | 487.00 | 472.51 | 480.00 | 479.96 | 54,430 |
| 2025-10-28 | 480.00 | 490.00 | 475.00 | 480.00 | 479.96 | 20,912 |
| 2025-10-27 | 480.00 | 490.00 | 470.00 | 480.00 | 479.96 | 26,100 |
| 2025-10-24 | 480.00 | 490.00 | 470.00 | 480.00 | 479.96 | 7,347 |
| 2025-10-23 | 480.00 | 482.77 | 470.00 | 480.00 | 479.96 | 2,774 |
← NewerPage 5 of 5 · 254 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.