Avingtrans plc (AIM:AVG)
London · Delayed Price · Currency is GBP · Price in GBX 640.00
+5.00 (0.79%)
May 7, 2026, 5:15 PM GMT
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 630.00 | 650.00 | 630.00 | 635.60 | - | 0.09% | 29,372 |
| May 6, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 217,201 |
| May 5, 2026 | 635.00 | 640.00 | 630.00 | 635.00 | 635.00 | - | 248,895 |
| May 1, 2026 | 610.00 | 643.00 | 600.00 | 635.00 | 635.00 | 4.10% | 185,308 |
| Apr 30, 2026 | 610.00 | 622.39 | 600.00 | 610.00 | 610.00 | - | 22,148 |
| Apr 29, 2026 | 610.00 | 622.50 | 602.00 | 610.00 | 610.00 | - | 388,272 |
| Apr 28, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | -0.65% | 57,046 |
| Apr 27, 2026 | 610.00 | 620.00 | 600.00 | 614.00 | 614.00 | 0.66% | 36,300 |
| Apr 24, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 395,123 |
| Apr 23, 2026 | 610.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 13,868 |
| Apr 22, 2026 | 613.00 | 620.00 | 600.00 | 610.00 | 610.00 | - | 28,493 |
| Apr 21, 2026 | 619.00 | 628.00 | 600.00 | 610.00 | 610.00 | -1.45% | 28,098 |
| Apr 20, 2026 | 619.00 | 628.00 | 610.00 | 619.00 | 619.00 | - | 47,097 |
| Apr 17, 2026 | 626.00 | 628.00 | 610.00 | 619.00 | 619.00 | -1.12% | 56,155 |
| Apr 16, 2026 | 595.00 | 630.00 | 590.00 | 626.00 | 626.00 | 7.93% | 297,505 |
| Apr 15, 2026 | 575.00 | 580.00 | 570.00 | 580.00 | 580.00 | 0.87% | 21,926 |
| Apr 14, 2026 | 550.00 | 580.00 | 540.00 | 575.00 | 575.00 | 4.55% | 41,703 |
| Apr 13, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 23,088 |
| Apr 10, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 30,747 |
| Apr 9, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | - | 19,093 |
| Apr 8, 2026 | 550.00 | 560.00 | 540.00 | 550.00 | 550.00 | 1.85% | 33,720 |
| Apr 7, 2026 | 550.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 37,766 |
| Apr 2, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 38,984 |
| Apr 1, 2026 | 530.00 | 548.00 | 533.00 | 540.00 | 540.00 | 1.89% | 37,096 |
| Mar 31, 2026 | 540.00 | 540.00 | 520.00 | 530.00 | 530.00 | -0.47% | 85,660 |
| Mar 30, 2026 | 560.00 | 560.00 | 523.35 | 532.50 | 532.50 | -4.91% | 63,648 |
| Mar 27, 2026 | 564.49 | 560.00 | 560.00 | 560.00 | 560.00 | - | 78,199 |
| Mar 26, 2026 | 550.00 | 576.90 | 548.00 | 560.00 | 560.00 | 1.82% | 82,627 |
| Mar 25, 2026 | 530.00 | 560.00 | 520.00 | 550.00 | 550.00 | 4.76% | 43,835 |
| Mar 24, 2026 | 530.00 | 540.00 | 509.94 | 525.00 | 525.00 | -0.94% | 97,068 |
| Mar 23, 2026 | 512.50 | 540.00 | 500.00 | 530.00 | 530.00 | 2.91% | 94,210 |
| Mar 20, 2026 | 530.00 | 540.00 | 511.50 | 515.00 | 515.00 | -2.83% | 24,111 |
| Mar 19, 2026 | 540.00 | 550.00 | 520.00 | 530.00 | 530.00 | -1.85% | 75,395 |
| Mar 18, 2026 | 530.00 | 550.00 | 525.00 | 540.00 | 540.00 | 1.41% | 57,574 |
| Mar 17, 2026 | 540.00 | 550.00 | 525.00 | 532.50 | 532.50 | -1.39% | 18,308 |
| Mar 16, 2026 | 540.00 | 550.00 | 530.00 | 540.00 | 540.00 | - | 43,821 |
| Mar 13, 2026 | 540.00 | 550.00 | 525.08 | 540.00 | 540.00 | - | 37,166 |
| Mar 12, 2026 | 560.00 | 565.00 | 530.00 | 540.00 | 540.00 | -3.57% | 43,645 |
| Mar 11, 2026 | 560.00 | 570.00 | 550.00 | 560.00 | 560.00 | - | 20,692 |
| Mar 10, 2026 | 550.00 | 570.00 | 550.00 | 560.00 | 560.00 | 1.82% | 35,589 |
| Mar 9, 2026 | 570.00 | 580.00 | 540.00 | 550.00 | 550.00 | -3.51% | 52,026 |
| Mar 6, 2026 | 570.00 | 578.80 | 560.00 | 570.00 | 570.00 | - | 52,960 |
| Mar 5, 2026 | 560.00 | 575.40 | 555.00 | 570.00 | 570.00 | 1.79% | 208,604 |
| Mar 4, 2026 | 550.00 | 560.00 | 540.00 | 560.00 | 560.00 | 1.82% | 47,772 |
| Mar 3, 2026 | 570.00 | 580.00 | 540.00 | 550.00 | 550.00 | -3.51% | 93,451 |
| Mar 2, 2026 | 565.00 | 580.00 | 560.00 | 570.00 | 570.00 | 0.88% | 287,655 |
| Feb 27, 2026 | 560.00 | 570.00 | 550.00 | 565.00 | 565.00 | -0.88% | 78,829 |
| Feb 26, 2026 | 575.00 | 580.00 | 555.00 | 570.00 | 570.00 | -0.87% | 246,358 |
| Feb 25, 2026 | 572.50 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 154,464 |
| Feb 24, 2026 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | -1.74% | 36,437 |