Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 710.00
0.00 (0.00%)
Jul 27, 2026, 4:36 PM GMT
Avingtrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 610.00 | 640.00 | 610.00 | 635.00 | 635.00 | 4.10% | 53,867 |
| Jun 29, 2026 | 590.00 | 620.00 | 590.00 | 610.00 | 610.00 | 3.39% | 85,924 |
| Jun 26, 2026 | 580.00 | 600.00 | 570.00 | 590.00 | 590.00 | 1.72% | 40,115 |
| Jun 25, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 50,422 |
| Jun 24, 2026 | 605.00 | 610.00 | 550.00 | 580.00 | 580.00 | -4.13% | 111,102 |
| Jun 23, 2026 | 615.00 | 620.00 | 596.00 | 605.00 | 605.00 | -1.63% | 22,445 |
| Jun 22, 2026 | 620.00 | 630.00 | 610.00 | 615.00 | 615.00 | -0.81% | 28,788 |
| Jun 19, 2026 | 625.00 | 630.00 | 610.00 | 620.00 | 620.00 | -0.80% | 54,869 |
| Jun 18, 2026 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 7,442 |
| Jun 17, 2026 | 625.00 | 630.00 | 620.00 | 625.00 | 625.00 | - | 33,346 |
| Jun 16, 2026 | 652.00 | 660.00 | 627.40 | 625.00 | 625.00 | -4.14% | 48,681 |
| Jun 15, 2026 | 641.00 | 660.00 | 640.00 | 652.00 | 652.00 | 1.88% | 36,967 |
| Jun 12, 2026 | 640.00 | 650.00 | 630.00 | 640.00 | 640.00 | 0.79% | 36,294 |
| Jun 11, 2026 | 623.00 | 640.00 | 612.00 | 635.00 | 635.00 | 2.42% | 21,896 |
| Jun 10, 2026 | 630.00 | 640.00 | 610.00 | 620.00 | 620.00 | -3.13% | 95,469 |
| Jun 9, 2026 | 645.00 | 650.00 | 630.00 | 640.00 | 640.00 | -0.78% | 35,590 |
| Jun 8, 2026 | 660.00 | 670.00 | 640.00 | 645.00 | 645.00 | -2.27% | 46,097 |
| Jun 5, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | - | 32,011 |
| Jun 4, 2026 | 660.00 | 670.00 | 647.23 | 660.00 | 660.00 | - | 56,837 |
| Jun 3, 2026 | 670.00 | 680.00 | 650.00 | 660.00 | 660.00 | -1.49% | 58,316 |
| Jun 2, 2026 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | - | 30,492 |
| Jun 1, 2026 | 670.00 | 680.00 | 660.00 | 670.00 | 670.00 | -1.47% | 38,590 |
| May 29, 2026 | 660.00 | 680.00 | 650.00 | 680.00 | 680.00 | 3.03% | 182,279 |
| May 28, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | 0.30% | 12,412 |
| 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 |