Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 550.00
+15.00 (2.80%)
At close: Jan 23, 2026
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 483.00 | 490.00 | 470.00 | 480.00 | 480.00 | - | 40,852 |
| Dec 19, 2025 | 490.00 | 500.00 | 473.66 | 480.00 | 480.00 | -2.04% | 13,913 |
| Dec 18, 2025 | 485.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.03% | 16,979 |
| Dec 17, 2025 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 26,056 |
| Dec 16, 2025 | 485.00 | 488.00 | 480.00 | 485.00 | 485.00 | - | 23,115 |
| Dec 15, 2025 | 490.00 | 500.00 | 480.00 | 485.00 | 485.00 | -1.02% | 1,010,000 |
| Dec 12, 2025 | 490.00 | 491.75 | 480.00 | 490.00 | 490.00 | - | 11,556 |
| Dec 11, 2025 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 12,979 |
| Dec 10, 2025 | 490.00 | 496.00 | 486.66 | 490.00 | 490.00 | - | 18,300 |
| Dec 9, 2025 | 490.00 | 497.00 | 482.00 | 490.00 | 490.00 | - | 59,647 |
| Dec 8, 2025 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 15,573 |
| Dec 5, 2025 | 491.80 | 500.00 | 480.00 | 490.00 | 490.00 | - | 9,716 |
| Dec 4, 2025 | 480.00 | 495.00 | 480.00 | 490.00 | 490.00 | - | 8,449 |
| Dec 3, 2025 | 490.00 | 494.00 | 481.00 | 490.00 | 490.00 | - | 256,206 |
| Dec 2, 2025 | 489.66 | 490.00 | 490.00 | 490.00 | 490.00 | - | 10,419 |
| Dec 1, 2025 | 493.88 | 493.88 | 489.50 | 490.00 | 490.00 | - | 4,488 |
| Nov 28, 2025 | 490.00 | 498.00 | 486.10 | 490.00 | 490.00 | - | 17,067 |
| Nov 27, 2025 | 490.00 | 494.50 | 485.00 | 490.00 | 490.00 | - | 17,640 |
| Nov 26, 2025 | 485.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.03% | 21,318 |
| Nov 25, 2025 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 17,864 |
| Nov 24, 2025 | 485.00 | 488.30 | 480.00 | 485.00 | 485.00 | - | 27,780 |
| Nov 21, 2025 | 490.00 | 490.00 | 480.00 | 485.00 | 485.00 | -1.02% | 41,576 |
| Nov 20, 2025 | 495.00 | 498.00 | 498.00 | 490.00 | 490.00 | -1.01% | 75,727 |
| Nov 19, 2025 | 500.00 | 502.00 | 490.00 | 495.00 | 495.00 | -1.00% | 15,857 |
| Nov 18, 2025 | 510.00 | 515.00 | 490.00 | 500.00 | 500.00 | -1.96% | 43,381 |
| Nov 17, 2025 | 510.00 | 516.80 | 502.50 | 510.00 | 510.00 | - | 34,799 |
| Nov 14, 2025 | 520.00 | 528.12 | 500.00 | 510.00 | 510.00 | -1.92% | 75,286 |
| Nov 13, 2025 | 520.00 | 540.00 | 510.00 | 520.00 | 520.00 | - | 21,145 |
| Nov 12, 2025 | 510.00 | 530.00 | 510.00 | 520.00 | 520.00 | 1.96% | 52,168 |