Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 736.00
-4.00 (-0.54%)
Oct 2, 2026, 5:15 PM GMT
Avingtrans Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 720.00 | 730.00 | 710.00 | 728.00 | 728.00 | 1.11% | 12,301 |
| Aug 13, 2026 | 720.00 | 730.00 | 710.00 | 720.00 | 720.00 | - | 22,790 |
| 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 | 720.00 | 730.00 | 710.00 | 722.00 | 722.00 | - | 206,853 |
| 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 | - | 985,189 |
| 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 | 710.00 | 730.00 | 700.00 | 715.00 | 715.00 | 0.70% | 265,818 |
| Jul 27, 2026 | 700.00 | 717.44 | 690.00 | 710.00 | 710.00 | - | 58,098 |
| Jul 24, 2026 | 700.00 | 710.00 | 690.00 | 710.00 | 710.00 | 1.43% | 52,674 |