Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 460.26
+0.26 (0.06%)
Sep 9, 2025, 2:14 PM GMT+1
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 457.85 | 467.00 | 455.00 | 460.26 | 460.26 | 0.06% | 9,988 |
| 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 |
| Jul 31, 2025 | 430.00 | 430.00 | 420.65 | 430.00 | 430.00 | 2.38% | 45,191 |
| Jul 30, 2025 | 420.65 | 430.00 | 410.00 | 420.00 | 420.00 | - | 25,768 |
| Jul 29, 2025 | 430.00 | 430.00 | 415.00 | 420.00 | 420.00 | - | 61,504 |
| Jul 28, 2025 | 420.00 | 420.20 | 410.00 | 420.00 | 420.00 | - | 44,758 |
| Jul 25, 2025 | 410.00 | 430.00 | 410.00 | 420.00 | 420.00 | - | 23,443 |
| Jul 24, 2025 | 428.45 | 428.45 | 420.00 | 420.00 | 420.00 | - | 27,842 |
| Jul 23, 2025 | 427.00 | 427.00 | 420.00 | 420.00 | 420.00 | - | 15,107 |
| Jul 22, 2025 | 423.10 | 428.45 | 420.00 | 420.00 | 420.00 | - | 32,638 |
| Jul 21, 2025 | 429.80 | 430.00 | 410.00 | 420.00 | 420.00 | - | 4,594 |
| Jul 18, 2025 | 429.00 | 430.00 | 410.00 | 420.00 | 420.00 | -0.94% | 55,497 |
| Jul 17, 2025 | 426.75 | 430.00 | 410.00 | 424.00 | 424.00 | 0.95% | 17,431 |
| Jul 16, 2025 | 424.50 | 426.00 | 420.00 | 420.00 | 420.00 | - | 3,171 |
| Jul 15, 2025 | 421.00 | 424.77 | 420.00 | 420.00 | 420.00 | - | 11,969 |
| Jul 14, 2025 | 420.55 | 430.00 | 410.00 | 420.00 | 420.00 | - | 15,797 |
| Jul 11, 2025 | 420.75 | 427.00 | 420.00 | 420.00 | 420.00 | - | 39,486 |
| Jul 10, 2025 | 427.45 | 427.45 | 419.77 | 420.00 | 420.00 | - | 10,745 |
| Jul 9, 2025 | 422.14 | 424.45 | 418.75 | 420.00 | 420.00 | - | 17,571 |
| Jul 8, 2025 | 418.55 | 422.14 | 418.55 | 420.00 | 420.00 | - | 5,140 |
| Jul 7, 2025 | 422.14 | 422.14 | 418.55 | 420.00 | 420.00 | - | 6,392 |
| Jul 4, 2025 | 418.35 | 422.44 | 418.35 | 420.00 | 420.00 | - | 32,867 |
| Jul 3, 2025 | 415.55 | 430.00 | 415.55 | 420.00 | 420.00 | - | 7,389 |
| Jul 2, 2025 | 422.78 | 422.78 | 418.10 | 420.00 | 420.00 | - | 36,498 |
| Jul 1, 2025 | 418.10 | 426.75 | 415.00 | 420.00 | 420.00 | - | 60,396 |