Avingtrans plc (AIM:AVG)
London
· Delayed Price · Currency is GBP · Price in GBX 490.00
0.00 (0.00%)
At close: Dec 5, 2025
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 491.80 | 500.00 | 480.00 | 490.00 | 490.00 | - | 9,716 |
| Dec 4, 2025 | 480.00 | 495.00 | 480.00 | 490.00 | 490.00 | - | 8,449 |
| Dec 3, 2025 | 490.00 | 494.00 | 481.00 | 490.00 | 490.00 | - | 256,206 |
| Dec 2, 2025 | 489.66 | 490.00 | 490.00 | 490.00 | 490.00 | - | 10,419 |
| Dec 1, 2025 | 493.88 | 493.88 | 489.50 | 490.00 | 490.00 | - | 4,488 |
| Nov 28, 2025 | 490.00 | 498.00 | 486.10 | 490.00 | 490.00 | - | 17,067 |
| Nov 27, 2025 | 490.00 | 494.50 | 485.00 | 490.00 | 490.00 | - | 17,640 |
| Nov 26, 2025 | 485.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.03% | 21,318 |
| Nov 25, 2025 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 17,864 |
| Nov 24, 2025 | 485.00 | 488.30 | 480.00 | 485.00 | 485.00 | - | 27,780 |
| Nov 21, 2025 | 490.00 | 490.00 | 480.00 | 485.00 | 485.00 | -1.02% | 41,576 |
| Nov 20, 2025 | 495.00 | 498.00 | 498.00 | 490.00 | 490.00 | -1.01% | 75,727 |
| Nov 19, 2025 | 500.00 | 502.00 | 490.00 | 495.00 | 495.00 | -1.00% | 15,857 |
| Nov 18, 2025 | 510.00 | 515.00 | 490.00 | 500.00 | 500.00 | -1.96% | 43,381 |
| Nov 17, 2025 | 510.00 | 516.80 | 502.50 | 510.00 | 510.00 | - | 34,799 |
| 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 |
| Sep 8, 2025 | 460.00 | 469.80 | 456.31 | 460.00 | 457.18 | 1.77% | 16,824 |
| Sep 5, 2025 | 460.00 | 470.00 | 452.00 | 452.00 | 449.23 | -1.74% | 152,760 |
| Sep 4, 2025 | 460.00 | 464.00 | 455.00 | 460.00 | 457.18 | - | 41,366 |
| Sep 3, 2025 | 470.00 | 470.00 | 452.66 | 460.00 | 457.18 | -1.29% | 60,154 |
| Sep 2, 2025 | 460.00 | 476.70 | 450.00 | 466.00 | 463.15 | 2.42% | 55,112 |
| Sep 1, 2025 | 455.00 | 458.50 | 450.00 | 455.00 | 452.21 | - | 24,905 |
| Aug 29, 2025 | 450.00 | 468.77 | 440.00 | 455.00 | 452.21 | 1.11% | 94,683 |
| Aug 28, 2025 | 441.00 | 468.00 | 441.00 | 450.00 | 447.24 | 2.04% | 102,677 |
| Aug 27, 2025 | 443.00 | 443.58 | 432.00 | 441.00 | 438.30 | -0.45% | 8,566 |
| Aug 26, 2025 | 441.00 | 443.70 | 424.00 | 443.00 | 440.29 | 0.45% | 17,640 |
| Aug 22, 2025 | 442.00 | 441.00 | 426.00 | 441.00 | 438.30 | -0.23% | 7,184 |
| Aug 21, 2025 | 442.00 | 443.28 | 439.31 | 442.00 | 439.29 | - | 7,300 |
| Aug 20, 2025 | 440.00 | 442.00 | 439.29 | 442.00 | 439.29 | 0.45% | 14,325 |
| Aug 19, 2025 | 440.00 | 450.00 | 430.00 | 440.00 | 437.31 | - | 54,229 |
| Aug 18, 2025 | 440.00 | 444.50 | 430.20 | 440.00 | 437.31 | - | 51,938 |
| Aug 15, 2025 | 440.00 | 445.00 | 433.60 | 440.00 | 437.31 | - | 32,423 |
| Aug 14, 2025 | 445.00 | 447.85 | 430.00 | 440.00 | 437.31 | -1.12% | 22,133 |
| Aug 13, 2025 | 445.00 | 449.20 | 440.00 | 445.00 | 442.28 | - | 144,243 |
| Aug 12, 2025 | 445.00 | 449.90 | 432.00 | 445.00 | 442.28 | - | 46,509 |
| Aug 11, 2025 | 440.00 | 450.00 | 430.00 | 445.00 | 442.28 | 1.14% | 17,387 |
| Aug 8, 2025 | 440.00 | 450.00 | 430.00 | 440.00 | 437.31 | - | 6,737 |
| Aug 7, 2025 | 430.00 | 449.00 | 430.00 | 440.00 | 437.31 | 2.33% | 62,671 |
| Aug 6, 2025 | 430.00 | 440.00 | 430.27 | 430.00 | 427.37 | - | 14,634 |
| Aug 5, 2025 | 420.00 | 437.40 | 422.75 | 430.00 | 427.37 | 2.38% | 30,064 |
| Aug 4, 2025 | 420.00 | 430.00 | 410.00 | 420.00 | 417.43 | - | 40,439 |
| Aug 1, 2025 | 420.00 | 430.00 | 410.00 | 420.00 | 417.43 | -2.33% | 7,437 |
| Jul 31, 2025 | 420.00 | 430.00 | 420.65 | 430.00 | 427.37 | 2.38% | 38,056 |
| Jul 30, 2025 | 420.00 | 430.00 | 410.00 | 420.00 | 417.43 | - | 25,768 |
| Jul 29, 2025 | 420.00 | 430.00 | 415.00 | 420.00 | 417.43 | - | 61,505 |
| Jul 28, 2025 | 420.00 | 420.20 | 410.00 | 420.00 | 417.43 | - | 39,758 |
| Jul 25, 2025 | 420.00 | 430.00 | 410.00 | 420.00 | 417.43 | - | 23,443 |
| Jul 24, 2025 | 420.00 | 428.45 | 423.10 | 420.00 | 417.43 | - | 27,842 |
| Jul 23, 2025 | 420.00 | 427.00 | 423.10 | 420.00 | 417.43 | - | 14,122 |
| Jul 22, 2025 | 420.00 | 428.45 | 423.00 | 420.00 | 417.43 | - | 32,638 |
| Jul 21, 2025 | 420.00 | 430.00 | 410.00 | 420.00 | 417.43 | - | 4,315 |
| Jul 18, 2025 | 420.00 | 430.00 | 410.00 | 420.00 | 417.43 | -0.94% | 47,996 |