Avingtrans plc (AVG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:13PM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 379.00 | 379.00 | 370.00 | 376.00 | 376.00 | 17,456 |
| 25 June 2024 | 380.00 | 390.00 | 373.25 | 380.00 | 380.00 | 9,956 |
| 24 June 2024 | 375.00 | 380.00 | 370.00 | 375.00 | 375.00 | 26,990 |
| 21 June 2024 | 375.00 | 379.50 | 370.00 | 375.00 | 375.00 | 46,820 |
| 20 June 2024 | 390.00 | 400.00 | 371.20 | 375.00 | 375.00 | 14,886 |
| 19 June 2024 | 400.00 | 410.00 | 380.00 | 385.00 | 385.00 | 132,866 |
| 18 June 2024 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 11,561 |
| 17 June 2024 | 385.00 | 385.00 | 380.25 | 385.00 | 385.00 | 5,330 |
| 14 June 2024 | 385.00 | 385.00 | 380.25 | 385.00 | 385.00 | 15,788 |
| 13 June 2024 | 385.00 | 389.50 | 380.11 | 385.00 | 385.00 | 30,819 |
| 12 June 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 13,258 |
| 11 June 2024 | 385.00 | 390.00 | 381.11 | 385.00 | 385.00 | 8,147 |
| 10 June 2024 | 385.00 | 390.00 | 380.10 | 385.00 | 385.00 | 8,868 |
| 07 June 2024 | 385.00 | 385.80 | 381.11 | 385.00 | 385.00 | 1,666 |
| 06 June 2024 | 385.00 | 386.90 | 380.10 | 385.00 | 385.00 | 10,438 |
| 05 June 2024 | 385.00 | 387.00 | 381.00 | 385.00 | 385.00 | 34,946 |
| 04 June 2024 | 385.00 | 390.00 | 380.10 | 385.00 | 385.00 | 9,541 |
| 03 June 2024 | 385.00 | 389.90 | 380.00 | 385.00 | 385.00 | 71,950 |
| 31 May 2024 | 385.00 | 389.49 | 380.10 | 385.00 | 385.00 | 8,337 |
| 30 May 2024 | 395.00 | 401.00 | 380.00 | 385.00 | 385.00 | 29,828 |
| 29 May 2024 | 395.00 | 399.00 | 390.10 | 395.00 | 395.00 | 2,577 |
| 28 May 2024 | 410.00 | 420.00 | 390.75 | 395.00 | 395.00 | 44,895 |
| 24 May 2024 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | 6,827 |
| 23 May 2024 | 420.00 | 417.00 | 400.00 | 415.00 | 415.00 | 22,754 |
| 23 May 2024 | 1.8 Dividend | |||||
| 22 May 2024 | 420.00 | 420.00 | 412.40 | 420.00 | 418.20 | 16,943 |
| 21 May 2024 | 420.00 | 430.00 | 411.20 | 422.00 | 420.19 | 30,568 |
| 20 May 2024 | 425.00 | 430.00 | 420.10 | 425.00 | 423.18 | 457 |
| 17 May 2024 | 425.00 | 430.00 | 420.10 | 425.00 | 423.18 | 46,765 |
| 16 May 2024 | 425.00 | 429.00 | 420.00 | 425.00 | 423.18 | 28,362 |
| 15 May 2024 | 425.00 | 440.00 | 420.00 | 426.00 | 424.17 | 23,666 |
| 14 May 2024 | 425.00 | 429.79 | 423.66 | 425.00 | 423.18 | 87,999 |
| 13 May 2024 | 425.00 | 429.95 | 425.00 | 425.00 | 423.18 | 4,467 |
| 10 May 2024 | 425.00 | 429.00 | 423.50 | 425.00 | 423.18 | 97,449 |
| 09 May 2024 | 417.50 | 430.00 | 417.50 | 425.00 | 423.18 | 48,450 |
| 08 May 2024 | 415.00 | 424.85 | 414.50 | 417.50 | 415.71 | 4,319 |
| 07 May 2024 | 415.00 | 419.90 | 412.25 | 415.00 | 413.22 | 11,484 |
| 03 May 2024 | 407.50 | 419.00 | 407.55 | 415.00 | 413.22 | 23,304 |
| 02 May 2024 | 407.50 | 414.85 | 407.00 | 407.50 | 405.75 | 27,291 |
| 01 May 2024 | 405.00 | 412.00 | 405.01 | 407.50 | 405.75 | 13,679 |
| 30 Apr 2024 | 405.00 | 409.90 | 404.38 | 405.00 | 403.26 | 10,375 |
| 29 Apr 2024 | 405.00 | 410.00 | 403.55 | 405.00 | 403.26 | 28,206 |
| 26 Apr 2024 | 405.00 | 409.00 | 400.20 | 405.00 | 403.26 | 4,216 |
| 25 Apr 2024 | 405.00 | 409.00 | 401.50 | 405.00 | 403.26 | 13,020 |
| 24 Apr 2024 | 405.00 | 406.19 | 401.45 | 405.00 | 403.26 | 20,709 |
| 23 Apr 2024 | 405.00 | 407.96 | 400.00 | 405.00 | 403.26 | 139,373 |
| 22 Apr 2024 | 400.00 | 409.90 | 401.50 | 405.00 | 403.26 | 9,963 |
| 19 Apr 2024 | 390.00 | 408.00 | 394.25 | 400.00 | 398.29 | 12,940 |
| 18 Apr 2024 | 390.00 | 399.80 | 394.10 | 390.00 | 388.33 | 4,024 |
| 17 Apr 2024 | 390.00 | 399.80 | 392.00 | 390.00 | 388.33 | 5,138 |
| 16 Apr 2024 | 390.00 | 400.00 | 380.00 | 390.00 | 388.33 | 9,120 |
| 15 Apr 2024 | 390.00 | 398.40 | 391.11 | 390.00 | 388.33 | 13,383 |
| 12 Apr 2024 | 390.00 | 398.40 | 392.27 | 390.00 | 388.33 | 11,802 |
| 11 Apr 2024 | 387.50 | 397.49 | 389.02 | 390.00 | 388.33 | 11,827 |
| 10 Apr 2024 | 387.50 | 394.40 | 380.15 | 387.50 | 385.84 | 15,589 |
| 09 Apr 2024 | 385.00 | 390.00 | 380.10 | 385.00 | 383.35 | 9,684 |
| 08 Apr 2024 | 387.50 | 390.00 | 381.00 | 385.00 | 383.35 | 21,936 |
| 05 Apr 2024 | 392.50 | 391.88 | 388.70 | 387.50 | 385.84 | 4,027 |
| 04 Apr 2024 | 395.00 | 395.00 | 386.00 | 392.50 | 390.82 | 40,674 |
| 03 Apr 2024 | 395.00 | 399.90 | 389.00 | 389.00 | 387.33 | 9,384 |
| 02 Apr 2024 | 390.00 | 400.00 | 380.00 | 395.00 | 393.31 | 12,120 |
| 28 Mar 2024 | 390.00 | 400.00 | 380.00 | 390.00 | 388.33 | 13,615 |
| 27 Mar 2024 | 385.00 | 389.00 | 374.10 | 390.00 | 388.33 | 14,297 |
| 26 Mar 2024 | 385.00 | 390.00 | 370.00 | 385.00 | 383.35 | 27,417 |
| 25 Mar 2024 | 402.50 | 400.00 | 381.50 | 390.00 | 388.33 | 358,456 |
| 22 Mar 2024 | 407.50 | 420.00 | 391.00 | 402.50 | 400.77 | 8,180 |
| 21 Mar 2024 | 410.00 | 420.00 | 395.00 | 407.50 | 405.75 | 8,125 |
| 20 Mar 2024 | 410.00 | 420.00 | 406.50 | 410.00 | 408.24 | 40,301 |
| 19 Mar 2024 | 410.00 | 419.00 | 410.00 | 410.00 | 408.24 | 129,135 |
| 18 Mar 2024 | 410.00 | 424.00 | 410.20 | 410.00 | 408.24 | 20,421 |
| 15 Mar 2024 | 410.00 | 420.00 | 407.00 | 410.00 | 408.24 | 11,337 |
| 14 Mar 2024 | 400.00 | 420.00 | 392.40 | 410.00 | 408.24 | 82,127 |
| 13 Mar 2024 | 380.00 | 409.50 | 380.00 | 405.00 | 403.26 | 103,909 |
| 12 Mar 2024 | 380.00 | 390.00 | 373.80 | 380.00 | 378.37 | 5,802 |
| 11 Mar 2024 | 380.00 | 398.00 | 370.00 | 380.00 | 378.37 | 28,219 |
| 08 Mar 2024 | 370.00 | 389.80 | 353.00 | 380.00 | 378.37 | 12,491 |
| 07 Mar 2024 | 370.00 | 380.00 | 368.75 | 370.00 | 368.41 | 19,345 |
| 06 Mar 2024 | 370.00 | 378.00 | 367.77 | 370.00 | 368.41 | 22,330 |
| 05 Mar 2024 | 370.00 | 380.00 | 366.22 | 370.00 | 368.41 | 11,680 |
| 04 Mar 2024 | 385.00 | 380.10 | 366.00 | 370.00 | 368.41 | 101,908 |
| 01 Mar 2024 | 360.00 | 389.25 | 355.00 | 385.00 | 383.35 | 73,644 |
| 29 Feb 2024 | 352.50 | 364.90 | 350.00 | 360.00 | 358.46 | 424,075 |
| 28 Feb 2024 | 347.50 | 370.00 | 342.25 | 370.00 | 368.41 | 92,210 |
| 27 Feb 2024 | 335.00 | 345.00 | 331.00 | 345.00 | 343.52 | 61,786 |
| 26 Feb 2024 | 335.00 | 339.90 | 330.00 | 335.00 | 333.56 | 50,178 |
| 23 Feb 2024 | 335.00 | 338.00 | 330.00 | 330.00 | 328.59 | 37,915 |
| 22 Feb 2024 | 345.00 | 340.10 | 330.00 | 335.00 | 333.56 | 172,599 |
| 21 Feb 2024 | 345.00 | 348.80 | 340.00 | 345.00 | 343.52 | 9,342 |
| 20 Feb 2024 | 355.00 | 360.00 | 340.00 | 345.00 | 343.52 | 26,884 |
| 19 Feb 2024 | 355.00 | 359.00 | 350.10 | 355.00 | 353.48 | 12,748 |
| 16 Feb 2024 | 355.00 | 358.00 | 350.10 | 355.00 | 353.48 | 5,115 |
| 15 Feb 2024 | 355.00 | 357.50 | 350.10 | 355.00 | 353.48 | 13,889 |
| 14 Feb 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 353.48 | 14,100 |
| 13 Feb 2024 | 355.00 | 356.80 | 350.75 | 355.00 | 353.48 | 19,195 |
| 12 Feb 2024 | 355.00 | 356.49 | 342.50 | 355.00 | 353.48 | 36,089 |
| 09 Feb 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 353.48 | 14,582 |
| 08 Feb 2024 | 360.00 | 360.00 | 350.00 | 355.00 | 353.48 | 10,520 |
| 07 Feb 2024 | 370.00 | 371.00 | 353.90 | 360.00 | 358.46 | 44,383 |
| 06 Feb 2024 | 370.00 | 380.00 | 360.00 | 370.00 | 368.41 | 16,172 |
| 05 Feb 2024 | 370.00 | 379.80 | 364.34 | 370.00 | 368.41 | 16,945 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.