Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 670.00
+10.00 (1.52%)
May 28, 2026, 3:58 PM GMT
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 658.00 | - | 24,814 |
| May 26, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 658.00 | - | 46,236 |
| May 22, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 658.00 | - | 34,165 |
| May 21, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 658.00 | - | 83,322 |
| May 20, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 658.00 | 0.30% | 30,970 |
| May 19, 2026 | 660.00 | 670.00 | 650.00 | 658.00 | 656.01 | -0.30% | 71,788 |
| May 18, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 658.00 | 0.92% | 25,214 |
| May 15, 2026 | 660.00 | 670.00 | 650.00 | 654.00 | 652.02 | -0.91% | 60,369 |
| May 14, 2026 | 655.00 | 680.00 | 650.00 | 660.00 | 658.00 | 0.76% | 55,458 |
| May 13, 2026 | 650.00 | 660.66 | 640.00 | 655.00 | 653.02 | 0.77% | 566,912 |
| May 12, 2026 | 650.00 | 660.00 | 640.00 | 650.00 | 648.03 | 1.56% | 350,515 |
| May 11, 2026 | 640.00 | 650.00 | 630.00 | 640.00 | 638.06 | - | 26,664 |
| May 8, 2026 | 640.00 | 650.00 | 630.00 | 640.00 | 638.06 | - | 57,647 |
| May 7, 2026 | 635.00 | 650.00 | 630.00 | 640.00 | 638.06 | 0.79% | 284,950 |
| May 6, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 633.08 | - | 217,201 |
| May 5, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 633.08 | - | 248,895 |
| May 1, 2026 | 610.00 | 643.00 | 600.00 | 635.00 | 633.08 | 4.10% | 185,308 |
| Apr 30, 2026 | 610.00 | 622.39 | 600.00 | 610.00 | 608.15 | - | 22,148 |
| Apr 29, 2026 | 610.00 | 622.50 | 602.00 | 610.00 | 608.15 | - | 388,272 |
| Apr 28, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 608.15 | -0.65% | 57,046 |
| Apr 27, 2026 | 610.00 | 620.00 | 600.00 | 614.00 | 612.14 | 0.66% | 95,346 |
| Apr 24, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 608.15 | - | 395,123 |
| Apr 23, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 608.15 | - | 13,868 |
| Apr 22, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 608.15 | - | 28,492 |
| Apr 21, 2026 | 619.00 | 628.00 | 600.00 | 610.00 | 608.15 | -1.45% | 28,098 |
| Apr 20, 2026 | 619.00 | 628.00 | 610.00 | 619.00 | 617.12 | - | 47,097 |
| Apr 17, 2026 | 626.00 | 628.00 | 610.00 | 619.00 | 617.12 | -1.12% | 56,155 |
| Apr 16, 2026 | 595.00 | 630.00 | 590.00 | 626.00 | 624.10 | 7.93% | 297,505 |
| Apr 15, 2026 | 575.00 | 580.00 | 570.00 | 580.00 | 578.24 | 0.87% | 21,926 |
| Apr 14, 2026 | 550.00 | 580.00 | 540.00 | 575.00 | 573.26 | 4.55% | 41,703 |
| Apr 13, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 548.33 | - | 23,088 |
| Apr 10, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 548.33 | - | 30,747 |
| Apr 9, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 548.33 | - | 19,093 |
| Apr 8, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 548.33 | 1.85% | 33,720 |
| Apr 7, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 538.36 | - | 39,767 |
| Apr 2, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 538.36 | - | 38,984 |
| Apr 1, 2026 | 530.00 | 548.00 | 533.00 | 540.00 | 538.36 | 1.89% | 37,096 |
| Mar 31, 2026 | 532.50 | 540.00 | 520.00 | 530.00 | 528.39 | -0.47% | 85,660 |
| Mar 30, 2026 | 560.00 | 560.00 | 523.35 | 532.50 | 530.89 | -4.91% | 63,648 |
| Mar 27, 2026 | 560.00 | 567.00 | 550.00 | 560.00 | 558.30 | - | 78,199 |
| Mar 26, 2026 | 550.00 | 576.90 | 548.00 | 560.00 | 558.30 | 1.82% | 82,627 |
| Mar 25, 2026 | 530.00 | 560.00 | 520.00 | 550.00 | 548.33 | 4.76% | 43,835 |
| Mar 24, 2026 | 530.00 | 540.00 | 509.94 | 525.00 | 523.41 | -0.94% | 97,068 |
| Mar 23, 2026 | 512.50 | 540.00 | 500.00 | 530.00 | 528.39 | 2.91% | 94,210 |
| Mar 20, 2026 | 530.00 | 540.00 | 511.50 | 515.00 | 513.44 | -2.83% | 24,111 |
| Mar 19, 2026 | 540.00 | 550.00 | 520.00 | 530.00 | 528.39 | -1.85% | 75,395 |
| Mar 18, 2026 | 530.00 | 550.00 | 525.00 | 540.00 | 538.36 | 1.41% | 57,574 |
| Mar 17, 2026 | 540.00 | 550.00 | 525.00 | 532.50 | 530.89 | -1.39% | 18,308 |
| Mar 16, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 538.36 | - | 43,821 |
| Mar 13, 2026 | 540.00 | 550.00 | 525.08 | 540.00 | 538.36 | - | 37,166 |