Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 566.37
-3.63 (-0.64%)
Mar 6, 2026, 11:45 AM GMT
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 564.00 | 575.00 | 555.00 | 568.51 | - | 1.52% | 31,989 |
| Mar 4, 2026 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | 1.82% | 47,772 |
| Mar 3, 2026 | 570.00 | 580.00 | 540.00 | 550.00 | 550.00 | -3.51% | 93,451 |
| Mar 2, 2026 | 565.00 | 580.00 | 560.00 | 570.00 | 570.00 | 0.88% | 287,655 |
| Feb 27, 2026 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | -0.88% | 78,829 |
| Feb 26, 2026 | 580.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.87% | 211,359 |
| Feb 25, 2026 | 568.15 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 146,964 |
| Feb 24, 2026 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | -1.74% | 36,437 |
| Feb 23, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 35,528 |
| Feb 20, 2026 | 580.00 | 580.00 | 563.00 | 575.00 | 575.00 | -0.86% | 33,153 |
| Feb 19, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 10,496 |
| Feb 18, 2026 | 580.00 | 579.70 | 571.00 | 580.00 | 580.00 | - | 11,348 |
| Feb 17, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 51,158 |
| Feb 16, 2026 | 577.70 | 587.45 | 570.00 | 580.00 | 580.00 | - | 12,804 |
| Feb 13, 2026 | 580.00 | 597.70 | 570.00 | 580.00 | 580.00 | - | 32,324 |
| Feb 12, 2026 | 590.00 | 594.00 | 573.35 | 580.00 | 580.00 | -1.69% | 31,069 |
| Feb 11, 2026 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 9,632 |
| Feb 10, 2026 | 601.24 | 601.24 | 590.80 | 600.00 | 600.00 | - | 75,403 |
| Feb 9, 2026 | 595.00 | 610.00 | 591.11 | 600.00 | 600.00 | 0.84% | 85,081 |
| Feb 6, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 21,871 |
| Feb 5, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.42% | 4,897 |
| Feb 4, 2026 | 605.00 | 610.00 | 590.00 | 597.50 | 597.50 | -0.42% | 81,002 |
| Feb 3, 2026 | 580.00 | 610.00 | 573.35 | 600.00 | 600.00 | 3.45% | 207,476 |
| Feb 2, 2026 | 584.00 | 590.00 | 570.00 | 580.00 | 580.00 | -0.43% | 14,130 |
| Jan 30, 2026 | 600.00 | 591.11 | 575.00 | 582.50 | 582.50 | -2.92% | 42,944 |
| Jan 29, 2026 | 602.10 | 615.00 | 593.66 | 600.00 | 600.00 | - | 137,812 |
| Jan 28, 2026 | 567.80 | 609.00 | 560.00 | 600.00 | 600.00 | 6.19% | 224,344 |
| Jan 27, 2026 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 18,518 |
| Jan 26, 2026 | 550.00 | 569.90 | 546.40 | 565.00 | 565.00 | 2.73% | 51,051 |
| Jan 23, 2026 | 535.00 | 559.75 | 530.00 | 550.00 | 550.00 | 2.80% | 74,405 |
| Jan 22, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 17,444 |
| Jan 21, 2026 | 547.00 | 555.00 | 530.00 | 535.00 | 535.00 | -0.93% | 39,248 |
| Jan 20, 2026 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | -0.92% | 40,265 |
| Jan 19, 2026 | 542.50 | 550.00 | 530.00 | 545.00 | 545.00 | 0.46% | 65,701 |
| Jan 16, 2026 | 545.00 | 550.00 | 535.00 | 542.50 | 542.50 | -0.46% | 34,082 |
| Jan 15, 2026 | 545.00 | 549.00 | 542.50 | 545.00 | 545.00 | 0.93% | 146,706 |
| Jan 14, 2026 | 542.50 | 550.00 | 534.67 | 540.00 | 540.00 | -0.46% | 40,891 |
| Jan 13, 2026 | 545.00 | 550.00 | 533.30 | 542.50 | 542.50 | -0.46% | 19,190 |
| Jan 12, 2026 | 514.40 | 550.00 | 510.00 | 545.00 | 545.00 | 5.83% | 65,040 |
| Jan 9, 2026 | 490.00 | 520.00 | 480.00 | 515.00 | 515.00 | 5.10% | 790,443 |
| Jan 8, 2026 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 11,682 |
| Jan 7, 2026 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 23,955 |
| Jan 6, 2026 | 480.00 | 500.00 | 470.00 | 490.00 | 490.00 | 2.08% | 31,374 |
| Jan 5, 2026 | 480.00 | 489.00 | 470.00 | 480.00 | 480.00 | - | 21,634 |
| Jan 2, 2026 | 480.00 | 485.60 | 473.55 | 480.00 | 480.00 | - | 14,548 |
| Dec 31, 2025 | 480.00 | 480.80 | 472.10 | 480.00 | 480.00 | - | 3,676 |
| Dec 30, 2025 | 480.00 | 480.80 | 471.11 | 480.00 | 480.00 | - | 6,642 |
| Dec 29, 2025 | 480.00 | 481.80 | 471.11 | 480.00 | 480.00 | - | 11,622 |
| Dec 24, 2025 | 480.00 | 490.00 | 473.34 | 480.00 | 480.00 | - | 5,164 |
| Dec 23, 2025 | 473.34 | 482.77 | 470.00 | 480.00 | 480.00 | - | 6,048 |