Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 500.00
0.00 (0.00%)
Oct 10, 2025, 5:40 PM GMT+1
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | - | 124,187 |
| Oct 9, 2025 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | -1.96% | 33,250 |
| Oct 8, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 510.00 | 0.99% | 27,829 |
| Oct 7, 2025 | 500.00 | 510.00 | 498.00 | 505.00 | 505.00 | 1.00% | 94,143 |
| Oct 6, 2025 | 493.00 | 510.00 | 489.55 | 500.00 | 500.00 | 1.42% | 74,236 |
| Oct 3, 2025 | 500.00 | 510.00 | 486.00 | 493.00 | 493.00 | -1.40% | 19,427 |
| Oct 2, 2025 | 500.00 | 510.00 | 490.00 | 500.00 | 500.00 | - | 27,605 |
| Oct 1, 2025 | 505.00 | 510.00 | 493.00 | 500.00 | 500.00 | - | 62,267 |
| Sep 30, 2025 | 470.00 | 509.90 | 470.00 | 500.00 | 500.00 | 6.38% | 446,851 |
| Sep 29, 2025 | 479.80 | 480.00 | 460.00 | 470.00 | 470.00 | - | 109,761 |
| Sep 26, 2025 | 470.00 | 480.00 | 460.00 | 470.00 | 470.00 | - | 37,978 |
| Sep 25, 2025 | 480.00 | 480.00 | 462.50 | 470.00 | 470.00 | - | 38,523 |
| Sep 24, 2025 | 475.00 | 490.00 | 461.00 | 470.00 | 470.00 | -4.08% | 53,328 |
| Sep 23, 2025 | 480.00 | 500.00 | 461.75 | 490.00 | 490.00 | - | 37,856 |
| Sep 22, 2025 | 472.00 | 491.45 | 470.00 | 490.00 | 490.00 | 6.52% | 152,151 |
| Sep 19, 2025 | 460.00 | 470.00 | 450.00 | 460.00 | 460.00 | - | 4,299 |
| Sep 18, 2025 | 460.00 | 470.00 | 460.00 | 460.00 | 460.00 | -2.13% | 16,529 |
| Sep 17, 2025 | 460.00 | 474.45 | 452.00 | 470.00 | 470.00 | 2.17% | 28,147 |
| Sep 16, 2025 | 460.00 | 470.00 | 457.00 | 460.00 | 460.00 | - | 15,284 |
| Sep 15, 2025 | 460.00 | 470.00 | 452.00 | 460.00 | 460.00 | - | 40,264 |
| Sep 12, 2025 | 460.00 | 470.00 | 459.25 | 460.00 | 460.00 | - | 9,279 |
| Sep 11, 2025 | 460.00 | 470.00 | 455.26 | 460.00 | 460.00 | - | 124,261 |
| Sep 10, 2025 | 460.00 | 470.00 | 450.00 | 460.00 | 460.00 | - | 26,750 |
| Sep 9, 2025 | 460.00 | 467.00 | 455.00 | 460.00 | 460.00 | - | 12,762 |
| Sep 8, 2025 | 460.00 | 469.80 | 456.31 | 460.00 | 460.00 | 1.77% | 18,499 |
| Sep 5, 2025 | 460.00 | 464.00 | 452.00 | 452.00 | 452.00 | -1.74% | 152,760 |
| Sep 4, 2025 | 460.00 | 464.00 | 455.00 | 460.00 | 460.00 | - | 41,366 |
| Sep 3, 2025 | 460.26 | 470.00 | 452.66 | 460.00 | 460.00 | -1.29% | 60,155 |
| Sep 2, 2025 | 460.00 | 476.70 | 450.00 | 466.00 | 466.00 | 2.42% | 55,112 |
| Sep 1, 2025 | 454.21 | 458.50 | 450.00 | 455.00 | 455.00 | - | 24,905 |
| Aug 29, 2025 | 458.00 | 468.77 | 440.00 | 455.00 | 455.00 | 1.11% | 94,682 |
| Aug 28, 2025 | 449.82 | 468.00 | 441.00 | 450.00 | 450.00 | 2.04% | 102,677 |
| Aug 27, 2025 | 436.00 | 443.58 | 432.00 | 441.00 | 441.00 | -0.45% | 8,621 |
| Aug 26, 2025 | 432.00 | 443.70 | 424.00 | 443.00 | 443.00 | 0.45% | 21,936 |
| Aug 22, 2025 | 426.00 | 441.00 | 426.00 | 441.00 | 441.00 | -0.23% | 7,305 |
| Aug 21, 2025 | 439.31 | 443.28 | 439.31 | 442.00 | 442.00 | - | 8,800 |
| Aug 20, 2025 | 439.29 | 442.00 | 439.29 | 442.00 | 442.00 | 0.45% | 14,341 |
| Aug 19, 2025 | 450.00 | 450.00 | 430.00 | 440.00 | 440.00 | - | 54,230 |
| Aug 18, 2025 | 441.80 | 444.50 | 430.20 | 440.00 | 440.00 | - | 51,942 |
| Aug 15, 2025 | 433.60 | 445.00 | 433.60 | 440.00 | 440.00 | - | 32,423 |
| Aug 14, 2025 | 445.45 | 447.85 | 430.00 | 440.00 | 440.00 | -1.12% | 22,178 |
| Aug 13, 2025 | 445.51 | 449.20 | 440.00 | 445.00 | 445.00 | - | 144,243 |
| Aug 12, 2025 | 440.00 | 449.90 | 432.00 | 445.00 | 445.00 | - | 46,509 |
| Aug 11, 2025 | 444.00 | 450.00 | 430.00 | 445.00 | 445.00 | 1.14% | 17,387 |
| Aug 8, 2025 | 447.00 | 450.00 | 430.00 | 440.00 | 440.00 | - | 7,012 |
| Aug 7, 2025 | 431.00 | 449.00 | 430.00 | 440.00 | 440.00 | 2.33% | 62,786 |
| Aug 6, 2025 | 433.71 | 440.00 | 430.00 | 430.00 | 430.00 | - | 14,664 |
| Aug 5, 2025 | 427.30 | 437.40 | 422.75 | 430.00 | 430.00 | 2.38% | 30,064 |
| Aug 4, 2025 | 422.45 | 430.00 | 410.00 | 420.00 | 420.00 | - | 40,439 |
| Aug 1, 2025 | 424.48 | 430.00 | 410.00 | 420.00 | 420.00 | -2.33% | 7,438 |