Avingtrans plc (AIM:AVG)
London
· Delayed Price · Currency is GBP · Price in GBX 610.00
-4.00 (-0.65%)
Apr 28, 2026, 4:48 PM GMT
Avingtrans Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 620.00 | 620.00 | 600.00 | 610.00 | - | -0.65% | 8,258 |
| 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 |
| 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 | - | 30,466 |
| 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 | 580.00 | 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 | 600.00 | 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 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | -0.43% | 14,129 |
| Jan 30, 2026 | 600.00 | 591.11 | 575.00 | 582.50 | 582.50 | -2.92% | 42,944 |
| Jan 29, 2026 | 600.00 | 615.00 | 593.66 | 600.00 | 600.00 | - | 143,813 |
| Jan 28, 2026 | 560.00 | 609.00 | 560.00 | 600.00 | 600.00 | 6.19% | 576,660 |
| 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 | 545.00 | 555.00 | 530.00 | 535.00 | 535.00 | -0.93% | 39,247 |
| 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 | 515.00 | 550.00 | 510.00 | 545.00 | 545.00 | 5.83% | 71,041 |
| 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 | 480.00 | 482.77 | 470.00 | 480.00 | 480.00 | - | 6,048 |
| Dec 22, 2025 | 480.00 | 490.00 | 470.00 | 480.00 | 480.00 | - | 40,853 |
| 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% | 1,050,000 |
| 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 | 490.00 | 500.00 | 480.00 | 490.00 | 490.00 | - | 9,715 |
| Dec 4, 2025 | 490.00 | 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 |