Avingtrans Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 32,392 |
| 2026-10-21 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 33,296 |
| 2026-10-20 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | 63,080 |
| 2026-10-19 | 765.00 | 779.45 | 762.00 | 770.00 | 770.00 | 36,105 |
| 2026-10-16 | 765.00 | 770.00 | 764.66 | 765.00 | 765.00 | 36,990 |
| 2026-10-15 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | 132,207 |
| 2026-10-14 | 760.00 | 770.00 | 750.00 | 765.00 | 765.00 | 111,391 |
| 2026-10-13 | 760.00 | 770.00 | 750.00 | 760.00 | 760.00 | 31,351 |
| 2026-10-12 | 750.00 | 770.00 | 740.00 | 760.00 | 760.00 | 54,200 |
| 2026-10-09 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 51,366 |
| 2026-10-08 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 93,978 |
| 2026-10-07 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 16,803 |
| 2026-10-06 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | 27,347 |
| 2026-10-05 | 750.00 | 760.00 | 736.00 | 750.00 | 750.00 | 26,116 |
| 2026-10-02 | 750.00 | 760.00 | 725.00 | 736.00 | 736.00 | 40,958 |
| 2026-10-01 | 750.00 | 760.00 | 740.00 | 740.00 | 740.00 | 20,947 |
| 2026-09-30 | 725.00 | 760.00 | 720.00 | 750.00 | 750.00 | 208,755 |
| 2026-09-29 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 54,045 |
| 2026-09-28 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 65,241 |
| 2026-09-25 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 45,402 |
| 2026-09-24 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 18,360 |
| 2026-09-23 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 6,168 |
| 2026-09-22 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 57,955 |
| 2026-09-21 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 42,884 |
| 2026-09-18 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 54,494 |
| 2026-09-17 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 17,144 |
| 2026-09-16 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 14,043 |
| 2026-09-15 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 39,002 |
| 2026-09-14 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 32,327 |
| 2026-09-11 | 730.00 | 740.00 | 720.00 | 725.00 | 725.00 | 27,930 |
| 2026-09-10 | 725.00 | 740.00 | 720.00 | 730.00 | 730.00 | 136,336 |
| 2026-09-09 | 728.00 | 736.00 | 720.00 | 725.00 | 725.00 | 45,388 |
| 2026-09-08 | 735.00 | 740.00 | 720.00 | 728.00 | 728.00 | 52,806 |
| 2026-09-07 | 738.00 | 740.00 | 730.00 | 735.00 | 735.00 | 15,991 |
| 2026-09-04 | 725.00 | 740.00 | 720.00 | 738.00 | 738.00 | 39,287 |
| 2026-09-03 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 29,816 |
| 2026-09-02 | 725.00 | 730.00 | 720.00 | 722.00 | 722.00 | 270,483 |
| 2026-09-01 | 735.00 | 740.00 | 721.13 | 725.00 | 725.00 | 54,587 |
| 2026-08-28 | 735.00 | 740.00 | 720.00 | 735.00 | 735.00 | 36,240 |
| 2026-08-27 | 720.00 | 750.00 | 710.00 | 735.00 | 735.00 | 94,110 |
| 2026-08-26 | 720.00 | 738.00 | 710.00 | 720.00 | 720.00 | 51,812 |
| 2026-08-25 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 29,311 |
| 2026-08-24 | 720.00 | 730.00 | 710.00 | 722.00 | 722.00 | 67,127 |
| 2026-08-21 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 32,479 |
| 2026-08-20 | 720.00 | 730.00 | 710.00 | 710.00 | 710.00 | 50,877 |
| 2026-08-19 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 32,490 |
| 2026-08-18 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 276,684 |
| 2026-08-17 | 720.00 | 730.00 | 710.00 | 728.00 | 728.00 | 83,456 |
| 2026-08-14 | 720.00 | 730.00 | 710.00 | 728.00 | 728.00 | 12,301 |
| 2026-08-13 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 22,790 |
| 2026-08-12 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 104,819 |
| 2026-08-11 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 44,902 |
| 2026-08-10 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 50,509 |
| 2026-08-07 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 37,672 |
| 2026-08-06 | 720.00 | 730.00 | 710.00 | 722.00 | 722.00 | 206,853 |
| 2026-08-05 | 720.00 | 730.00 | 710.00 | 722.00 | 722.00 | 54,329 |
| 2026-08-04 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 41,013 |
| 2026-08-03 | 720.00 | 730.00 | 715.37 | 720.00 | 720.00 | 985,189 |
| 2026-07-31 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 30,941 |
| 2026-07-30 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | 50,782 |
Page 1 of 3 · 128 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.