Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 510.00
0.00 (0.00%)
Nov 17, 2025, 4:17 PM GMT+1
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 505.00 | 516.80 | 502.50 | 515.90 | - | 1.16% | 36,710 |
| 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 |
| Nov 11, 2025 | 507.50 | 520.00 | 500.00 | 510.00 | 510.00 | 0.49% | 156,534 |
| Nov 10, 2025 | 480.00 | 515.00 | 480.00 | 507.50 | 507.50 | 6.84% | 103,383 |
| Nov 7, 2025 | 475.00 | 480.00 | 470.00 | 475.00 | 475.00 | - | 13,875 |
| Nov 6, 2025 | 475.00 | 480.00 | 473.76 | 475.00 | 475.00 | -3.06% | 3,810 |
| Nov 5, 2025 | 490.00 | 500.00 | 480.00 | 490.00 | 487.00 | 2.08% | 17,130 |
| Nov 4, 2025 | 490.00 | 497.00 | 480.00 | 480.00 | 477.06 | -2.04% | 28,858 |
| Nov 3, 2025 | 490.00 | 500.00 | 470.00 | 490.00 | 487.00 | - | 40,755 |
| Oct 31, 2025 | 480.00 | 495.00 | 482.55 | 490.00 | 487.00 | 2.08% | 88,928 |
| Oct 30, 2025 | 480.00 | 490.00 | 470.00 | 480.00 | 477.06 | - | 7,839 |
| Oct 29, 2025 | 480.00 | 487.00 | 472.51 | 480.00 | 477.06 | - | 54,430 |
| Oct 28, 2025 | 480.00 | 490.00 | 475.00 | 480.00 | 477.06 | - | 20,912 |
| Oct 27, 2025 | 480.00 | 490.00 | 470.00 | 480.00 | 477.06 | - | 26,100 |
| Oct 24, 2025 | 480.00 | 490.00 | 470.00 | 480.00 | 477.06 | - | 7,347 |
| Oct 23, 2025 | 480.00 | 482.77 | 470.00 | 480.00 | 477.06 | - | 2,774 |
| Oct 22, 2025 | 480.00 | 490.00 | 470.00 | 480.00 | 477.06 | - | 39,282 |
| Oct 21, 2025 | 475.00 | 486.00 | 470.00 | 480.00 | 477.06 | 1.05% | 21,221 |
| Oct 20, 2025 | 475.00 | 480.00 | 470.00 | 475.00 | 472.09 | - | 56,579 |
| Oct 17, 2025 | 490.00 | 500.00 | 470.00 | 475.00 | 472.09 | -3.06% | 114,496 |
| Oct 16, 2025 | 490.00 | 510.00 | 485.55 | 490.00 | 487.00 | - | 17,142 |
| Oct 15, 2025 | 490.00 | 500.00 | 480.00 | 490.00 | 487.00 | - | 25,988 |
| Oct 14, 2025 | 490.00 | 510.00 | 480.00 | 490.00 | 487.00 | - | 19,305 |
| Oct 13, 2025 | 500.00 | 510.00 | 480.00 | 490.00 | 487.00 | -2.00% | 38,050 |
| Oct 10, 2025 | 500.00 | 510.00 | 490.00 | 500.00 | 496.94 | - | 129,188 |
| Oct 9, 2025 | 500.00 | 510.00 | 490.00 | 500.00 | 496.94 | -1.96% | 33,250 |
| Oct 8, 2025 | 505.00 | 510.00 | 500.00 | 510.00 | 506.88 | 0.99% | 27,829 |
| Oct 7, 2025 | 500.00 | 510.00 | 498.00 | 505.00 | 501.91 | 1.00% | 94,144 |
| Oct 6, 2025 | 493.00 | 510.00 | 489.55 | 500.00 | 496.94 | 1.42% | 73,973 |
| Oct 3, 2025 | 500.00 | 510.00 | 486.00 | 493.00 | 489.98 | -1.40% | 19,428 |
| Oct 2, 2025 | 500.00 | 510.00 | 490.00 | 500.00 | 496.94 | - | 26,801 |
| Oct 1, 2025 | 505.00 | 510.00 | 490.00 | 500.00 | 496.94 | - | 62,267 |
| Sep 30, 2025 | 470.00 | 509.90 | 472.55 | 500.00 | 496.94 | 6.38% | 446,852 |
| Sep 29, 2025 | 470.00 | 480.00 | 460.00 | 470.00 | 467.12 | - | 109,761 |
| Sep 26, 2025 | 470.00 | 480.00 | 460.00 | 470.00 | 467.12 | - | 37,978 |
| Sep 25, 2025 | 470.00 | 480.00 | 462.50 | 470.00 | 467.12 | - | 38,523 |
| Sep 24, 2025 | 470.00 | 490.00 | 461.00 | 470.00 | 467.12 | -4.08% | 53,327 |
| Sep 23, 2025 | 480.00 | 500.00 | 461.75 | 490.00 | 487.00 | - | 37,856 |
| Sep 22, 2025 | 470.00 | 491.45 | 470.00 | 490.00 | 487.00 | 6.52% | 139,263 |
| Sep 19, 2025 | 460.00 | 470.00 | 450.00 | 460.00 | 457.18 | - | 4,299 |
| Sep 18, 2025 | 460.00 | 470.00 | 460.00 | 460.00 | 457.18 | -2.13% | 15,941 |
| Sep 17, 2025 | 460.00 | 474.45 | 452.00 | 470.00 | 467.12 | 2.17% | 26,447 |
| Sep 16, 2025 | 460.00 | 470.00 | 457.00 | 460.00 | 457.18 | - | 15,284 |
| Sep 15, 2025 | 460.00 | 470.00 | 452.00 | 460.00 | 457.18 | - | 39,516 |
| Sep 12, 2025 | 460.00 | 470.00 | 459.25 | 460.00 | 457.18 | - | 9,279 |
| Sep 11, 2025 | 460.00 | 470.00 | 455.26 | 460.00 | 457.18 | - | 124,261 |
| Sep 10, 2025 | 460.00 | 470.00 | 450.00 | 460.00 | 457.18 | - | 26,750 |
| Sep 9, 2025 | 460.00 | 467.00 | 455.00 | 460.00 | 457.18 | - | 12,762 |