Avingtrans plc (AIM:AVG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 767.40
-2.60 (-0.34%)
Oct 26, 2026, 4:17 PM GMT
Avingtrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 763.75 | 770.00 | 760.00 | 767.40 | 767.40 | -0.34% | 36,781 |
| Oct 23, 2026 | 765.00 | 770.00 | 760.00 | 770.00 | 770.00 | 0.65% | 29,155 |
| Oct 22, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 32,718 |
| Oct 21, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 43,323 |
| Oct 20, 2026 | 770.00 | 780.00 | 760.00 | 765.00 | 765.00 | -0.65% | 63,220 |
| Oct 19, 2026 | 765.00 | 780.00 | 760.00 | 770.00 | 770.00 | 0.65% | 36,676 |
| Oct 16, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 37,083 |
| Oct 15, 2026 | 765.00 | 770.00 | 760.00 | 765.00 | 765.00 | - | 132,207 |
| Oct 14, 2026 | 768.00 | 770.00 | 750.00 | 765.00 | 765.00 | 0.66% | 58,389 |
| Oct 13, 2026 | 770.00 | 770.00 | 750.00 | 760.00 | 760.00 | - | 31,343 |
| Oct 12, 2026 | 760.00 | 770.00 | 740.00 | 760.00 | 760.00 | 1.33% | 54,195 |
| Oct 9, 2026 | 756.00 | 760.00 | 740.00 | 750.00 | 750.00 | - | 51,363 |
| Oct 8, 2026 | 760.00 | 760.00 | 740.00 | 750.00 | 750.00 | - | 58,974 |
| Oct 7, 2026 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | - | 16,803 |
| Oct 6, 2026 | 750.00 | 760.00 | 740.00 | 750.00 | 750.00 | - | 27,347 |
| Oct 5, 2026 | 750.00 | 760.00 | 736.00 | 750.00 | 750.00 | 1.90% | 26,116 |
| Oct 2, 2026 | 746.77 | 736.00 | 736.00 | 736.00 | 736.00 | -0.54% | 20,956 |
| Oct 1, 2026 | 747.26 | 740.00 | 740.00 | 740.00 | 740.00 | -1.33% | 20,940 |
| Sep 30, 2026 | 729.80 | 738.00 | 738.00 | 750.00 | 750.00 | 3.45% | 208,742 |
| Sep 29, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 54,041 |
| Sep 28, 2026 | 728.14 | 730.00 | 720.00 | 725.00 | 725.00 | - | 54,528 |
| Sep 25, 2026 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 34,602 |
| Sep 24, 2026 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 17,357 |
| Sep 23, 2026 | 730.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 6,163 |
| Sep 22, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 57,955 |
| Sep 21, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 42,876 |
| Sep 18, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 54,494 |
| Sep 17, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 17,144 |
| Sep 16, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 14,043 |
| Sep 15, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 39,002 |
| Sep 14, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | - | 32,327 |
| Sep 11, 2026 | 730.00 | 740.00 | 720.00 | 725.00 | 725.00 | -0.68% | 27,930 |
| Sep 10, 2026 | 725.00 | 740.00 | 720.00 | 730.00 | 730.00 | 0.69% | 136,336 |
| Sep 9, 2026 | 728.00 | 736.00 | 720.00 | 725.00 | 725.00 | -0.41% | 45,388 |
| Sep 8, 2026 | 735.00 | 740.00 | 720.00 | 728.00 | 728.00 | -0.95% | 52,806 |
| Sep 7, 2026 | 738.00 | 740.00 | 730.00 | 735.00 | 735.00 | -0.41% | 15,991 |
| Sep 4, 2026 | 725.00 | 740.00 | 720.00 | 738.00 | 738.00 | 1.79% | 39,287 |
| Sep 3, 2026 | 725.00 | 730.00 | 720.00 | 725.00 | 725.00 | 0.42% | 29,816 |
| Sep 2, 2026 | 725.00 | 730.00 | 720.00 | 722.00 | 722.00 | -0.41% | 270,483 |
| Sep 1, 2026 | 735.00 | 740.00 | 721.13 | 725.00 | 725.00 | -1.36% | 54,587 |
| Aug 28, 2026 | 735.00 | 740.00 | 720.00 | 735.00 | 735.00 | - | 36,240 |
| Aug 27, 2026 | 720.00 | 750.00 | 710.00 | 735.00 | 735.00 | 2.08% | 94,110 |
| Aug 26, 2026 | 720.00 | 738.00 | 710.00 | 720.00 | 720.00 | - | 51,812 |
| Aug 25, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | -0.28% | 29,311 |
| Aug 24, 2026 | 720.00 | 730.00 | 710.00 | 722.00 | 722.00 | 0.28% | 67,127 |
| Aug 21, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | 1.41% | 32,479 |
| Aug 20, 2026 | 720.00 | 730.00 | 710.00 | 710.00 | 710.00 | -1.39% | 50,877 |
| Aug 19, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 32,490 |
| Aug 18, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | -1.10% | 276,684 |
| Aug 17, 2026 | 720.00 | 730.00 | 710.00 | 728.00 | 728.00 | - | 83,456 |