Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 725.00
-3.00 (-0.41%)
Sep 9, 2026, 4:26 PM GMT
Avingtrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 728.00 | 736.00 | 720.00 | 725.00 | 725.00 | -0.41% | 45,388 |
| Sep 8, 2026 | 730.00 | 740.00 | 720.00 | 728.00 | 728.00 | -0.95% | 47,803 |
| 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% | 16,714 |
| Sep 3, 2026 | 720.00 | 730.00 | 720.00 | 725.00 | 725.00 | 0.42% | 29,810 |
| Sep 2, 2026 | 730.00 | 722.00 | 722.00 | 722.00 | 722.00 | -0.41% | 65,193 |
| 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% | 84,110 |
| Aug 26, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 41,812 |
| 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 | 721.30 | 710.00 | 710.00 | 710.00 | 710.00 | -1.39% | 30,875 |
| Aug 19, 2026 | 724.44 | 730.00 | 710.00 | 720.00 | 720.00 | - | 22,488 |
| Aug 18, 2026 | 726.40 | 730.00 | 710.00 | 720.00 | 720.00 | -1.10% | 276,684 |
| Aug 17, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | - | 20,867 |
| Aug 14, 2026 | 720.00 | 728.00 | 720.00 | 728.00 | 728.00 | 1.11% | 12,297 |
| Aug 13, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 22,787 |
| Aug 12, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 104,819 |
| Aug 11, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 44,902 |
| Aug 10, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 50,509 |
| Aug 7, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | -0.28% | 37,672 |
| Aug 6, 2026 | 721.47 | 722.00 | 722.00 | 722.00 | 722.00 | - | 206,850 |
| Aug 5, 2026 | 720.00 | 730.00 | 710.00 | 722.00 | 722.00 | 0.28% | 54,329 |
| Aug 4, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 41,013 |
| Aug 3, 2026 | 720.00 | 730.00 | 715.37 | 720.00 | 720.00 | - | 200,189 |
| Jul 31, 2026 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 0.70% | 30,941 |
| Jul 30, 2026 | 720.00 | 730.00 | 710.00 | 715.00 | 715.00 | -0.69% | 50,782 |
| Jul 29, 2026 | 715.00 | 730.00 | 710.00 | 720.00 | 720.00 | 0.70% | 100,375 |
| Jul 28, 2026 | 706.55 | 710.00 | 710.00 | 715.00 | 715.00 | 0.70% | 210,902 |
| Jul 27, 2026 | 700.00 | 717.44 | 690.00 | 710.00 | 710.00 | - | 48,098 |
| Jul 24, 2026 | 700.00 | 710.00 | 690.00 | 710.00 | 710.00 | 1.43% | 52,674 |
| Jul 23, 2026 | 695.00 | 719.80 | 690.00 | 700.00 | 700.00 | - | 86,742 |
| Jul 22, 2026 | 685.00 | 700.00 | 680.00 | 700.00 | 700.00 | 2.34% | 555,318 |
| Jul 21, 2026 | 680.00 | 690.00 | 670.00 | 684.00 | 684.00 | 0.59% | 159,633 |
| Jul 20, 2026 | 680.00 | 690.00 | 678.55 | 680.00 | 680.00 | - | 112,934 |
| Jul 17, 2026 | 680.00 | 690.00 | 670.00 | 680.00 | 680.00 | - | 42,524 |
| Jul 16, 2026 | 670.00 | 684.45 | 670.00 | 680.00 | 680.00 | 1.49% | 120,189 |
| Jul 15, 2026 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | - | 68,438 |
| Jul 14, 2026 | 671.50 | 680.00 | 630.00 | 670.00 | 670.00 | - | 1,029,627 |
| Jul 13, 2026 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | - | 364,076 |
| Jul 10, 2026 | 635.00 | 680.00 | 630.00 | 670.00 | 670.00 | 6.35% | 176,687 |
| Jul 9, 2026 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 11,010 |
| Jul 8, 2026 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | -0.63% | 12,341 |
| Jul 7, 2026 | 630.00 | 640.00 | 620.00 | 634.00 | 634.00 | 0.63% | 21,609 |
| Jul 6, 2026 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 34,022 |
| Jul 3, 2026 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 17,578 |
| Jul 2, 2026 | 640.00 | 650.00 | 623.35 | 630.00 | 630.00 | -1.56% | 49,653 |
| Jul 1, 2026 | 635.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 28,535 |