Avingtrans plc (AIM:AVG)
London
· Delayed Price · Currency is GBP · Price in GBX 569.13
-0.87 (-0.15%)
Mar 6, 2026, 4:11 PM GMT
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 575.40 | 578.80 | 560.00 | 562.00 | - | -1.40% | 42,570 |
| 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 | 580.00 | 570.00 | 570.00 | 570.00 | 570.00 | -0.87% | 211,359 |
| Feb 25, 2026 | 568.15 | 580.00 | 565.00 | 575.00 | 575.00 | 1.77% | 146,964 |
| Feb 24, 2026 | 575.00 | 580.00 | 560.00 | 565.00 | 565.00 | -1.74% | 36,437 |
| Feb 23, 2026 | 575.00 | 580.00 | 570.00 | 575.00 | 575.00 | - | 35,528 |
| Feb 20, 2026 | 580.00 | 580.00 | 563.00 | 575.00 | 575.00 | -0.86% | 33,153 |
| Feb 19, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 10,496 |
| Feb 18, 2026 | 580.00 | 579.70 | 571.00 | 580.00 | 580.00 | - | 11,348 |
| Feb 17, 2026 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 51,158 |
| Feb 16, 2026 | 577.70 | 587.45 | 570.00 | 580.00 | 580.00 | - | 12,804 |
| Feb 13, 2026 | 580.00 | 597.70 | 570.00 | 580.00 | 580.00 | - | 32,324 |
| Feb 12, 2026 | 590.00 | 594.00 | 573.35 | 580.00 | 580.00 | -1.69% | 31,069 |
| Feb 11, 2026 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | -1.67% | 9,632 |
| Feb 10, 2026 | 601.24 | 601.24 | 590.80 | 600.00 | 600.00 | - | 75,403 |
| Feb 9, 2026 | 595.00 | 610.00 | 591.11 | 600.00 | 600.00 | 0.84% | 85,081 |
| Feb 6, 2026 | 595.00 | 600.00 | 590.00 | 595.00 | 595.00 | - | 21,871 |
| Feb 5, 2026 | 600.00 | 605.00 | 590.00 | 595.00 | 595.00 | -0.42% | 4,897 |
| Feb 4, 2026 | 605.00 | 610.00 | 590.00 | 597.50 | 597.50 | -0.42% | 81,002 |
| Feb 3, 2026 | 580.00 | 610.00 | 573.35 | 600.00 | 600.00 | 3.45% | 207,476 |
| Feb 2, 2026 | 584.00 | 590.00 | 570.00 | 580.00 | 580.00 | -0.43% | 14,130 |
| Jan 30, 2026 | 600.00 | 591.11 | 575.00 | 582.50 | 582.50 | -2.92% | 42,944 |
| Jan 29, 2026 | 602.10 | 615.00 | 593.66 | 600.00 | 600.00 | - | 137,812 |
| Jan 28, 2026 | 567.80 | 609.00 | 560.00 | 600.00 | 600.00 | 6.19% | 224,344 |
| Jan 27, 2026 | 565.00 | 570.00 | 560.00 | 565.00 | 565.00 | - | 18,518 |
| Jan 26, 2026 | 550.00 | 569.90 | 546.40 | 565.00 | 565.00 | 2.73% | 51,051 |
| Jan 23, 2026 | 535.00 | 559.75 | 530.00 | 550.00 | 550.00 | 2.80% | 74,405 |
| Jan 22, 2026 | 535.00 | 540.00 | 530.00 | 535.00 | 535.00 | - | 17,444 |
| Jan 21, 2026 | 547.00 | 555.00 | 530.00 | 535.00 | 535.00 | -0.93% | 39,248 |
| Jan 20, 2026 | 545.00 | 550.00 | 530.00 | 540.00 | 540.00 | -0.92% | 40,265 |
| Jan 19, 2026 | 542.50 | 550.00 | 530.00 | 545.00 | 545.00 | 0.46% | 65,701 |
| Jan 16, 2026 | 545.00 | 550.00 | 535.00 | 542.50 | 542.50 | -0.46% | 34,082 |
| Jan 15, 2026 | 545.00 | 549.00 | 542.50 | 545.00 | 545.00 | 0.93% | 146,706 |
| Jan 14, 2026 | 542.50 | 550.00 | 534.67 | 540.00 | 540.00 | -0.46% | 40,891 |
| Jan 13, 2026 | 545.00 | 550.00 | 533.30 | 542.50 | 542.50 | -0.46% | 19,190 |
| Jan 12, 2026 | 514.40 | 550.00 | 510.00 | 545.00 | 545.00 | 5.83% | 65,040 |
| Jan 9, 2026 | 490.00 | 520.00 | 480.00 | 515.00 | 515.00 | 5.10% | 790,443 |
| Jan 8, 2026 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 11,682 |
| Jan 7, 2026 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 23,955 |
| Jan 6, 2026 | 480.00 | 500.00 | 470.00 | 490.00 | 490.00 | 2.08% | 31,374 |
| Jan 5, 2026 | 480.00 | 489.00 | 470.00 | 480.00 | 480.00 | - | 21,634 |
| Jan 2, 2026 | 480.00 | 485.60 | 473.55 | 480.00 | 480.00 | - | 14,548 |
| Dec 31, 2025 | 480.00 | 480.80 | 472.10 | 480.00 | 480.00 | - | 3,676 |
| Dec 30, 2025 | 480.00 | 480.80 | 471.11 | 480.00 | 480.00 | - | 6,642 |
| Dec 29, 2025 | 480.00 | 481.80 | 471.11 | 480.00 | 480.00 | - | 11,622 |
| Dec 24, 2025 | 480.00 | 490.00 | 473.34 | 480.00 | 480.00 | - | 5,164 |
| Dec 23, 2025 | 473.34 | 482.77 | 470.00 | 480.00 | 480.00 | - | 6,048 |
| Dec 22, 2025 | 483.00 | 490.00 | 470.00 | 480.00 | 480.00 | - | 40,852 |
| Dec 19, 2025 | 490.00 | 500.00 | 473.66 | 480.00 | 480.00 | -2.04% | 13,913 |
| Dec 18, 2025 | 485.00 | 500.00 | 480.00 | 490.00 | 490.00 | 1.03% | 16,979 |
| Dec 17, 2025 | 485.00 | 490.00 | 480.00 | 485.00 | 485.00 | - | 26,056 |
| Dec 16, 2025 | 485.00 | 488.00 | 480.00 | 485.00 | 485.00 | - | 23,115 |
| Dec 15, 2025 | 490.00 | 500.00 | 480.00 | 485.00 | 485.00 | -1.02% | 1,010,000 |
| Dec 12, 2025 | 490.00 | 491.75 | 480.00 | 490.00 | 490.00 | - | 11,556 |
| Dec 11, 2025 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 12,979 |
| Dec 10, 2025 | 490.00 | 496.00 | 486.66 | 490.00 | 490.00 | - | 18,300 |
| Dec 9, 2025 | 490.00 | 497.00 | 482.00 | 490.00 | 490.00 | - | 59,647 |
| Dec 8, 2025 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 15,573 |
| 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 |