Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 560.00
+10.00 (1.82%)
At close: Mar 26, 2026
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 557.00 | 576.90 | 548.00 | 556.55 | - | 1.19% | 49,266 |
| Mar 25, 2026 | 530.00 | 560.00 | 520.00 | 550.00 | 550.00 | 4.76% | 43,835 |
| Mar 24, 2026 | 530.00 | 540.00 | 509.94 | 525.00 | 525.00 | -0.94% | 97,068 |
| Mar 23, 2026 | 512.50 | 540.00 | 500.00 | 530.00 | 530.00 | 2.91% | 94,210 |
| Mar 20, 2026 | 530.00 | 540.00 | 511.50 | 515.00 | 515.00 | -2.83% | 24,111 |
| Mar 19, 2026 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | -1.85% | 75,395 |
| Mar 18, 2026 | 530.00 | 550.00 | 525.00 | 540.00 | 540.00 | 1.41% | 57,574 |
| Mar 17, 2026 | 540.00 | 550.00 | 525.00 | 532.50 | 532.50 | -1.39% | 18,308 |
| Mar 16, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 43,821 |
| Mar 13, 2026 | 540.00 | 550.00 | 525.08 | 540.00 | 540.00 | - | 37,166 |
| Mar 12, 2026 | 560.00 | 565.00 | 530.00 | 540.00 | 540.00 | -3.57% | 43,645 |
| Mar 11, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 20,692 |
| Mar 10, 2026 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 1.82% | 35,589 |
| Mar 9, 2026 | 570.00 | 580.00 | 540.00 | 550.00 | 550.00 | -3.51% | 52,026 |
| Mar 6, 2026 | 570.00 | 578.80 | 560.00 | 570.00 | 570.00 | - | 52,960 |
| Mar 5, 2026 | 560.00 | 575.40 | 555.00 | 570.00 | 570.00 | 1.79% | 208,604 |
| 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 | 575.00 | 580.00 | 555.00 | 570.00 | 570.00 | -0.87% | 246,358 |
| Feb 25, 2026 | 572.50 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 154,464 |
| 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 | - | 30,466 |
| 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 | 580.00 | 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 | 600.00 | 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 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | -0.43% | 14,129 |
| Jan 30, 2026 | 600.00 | 591.11 | 575.00 | 582.50 | 582.50 | -2.92% | 42,944 |
| Jan 29, 2026 | 600.00 | 615.00 | 593.66 | 600.00 | 600.00 | - | 143,813 |
| Jan 28, 2026 | 560.00 | 609.00 | 560.00 | 600.00 | 600.00 | 6.19% | 576,660 |
| 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 | 545.00 | 555.00 | 530.00 | 535.00 | 535.00 | -0.93% | 39,247 |
| 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 |