Avingtrans plc AVG
LSE · United Kingdom · Producer Manufacturing
GBp 740.00-10.00 (-1.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 740.00 | -1.33% | GBp 747.26 | GBp 760.00 | GBp 740.00 | 20.94K |
| 2026-09-30 | GBp 750.00 | +3.45% | GBp 725.00 | GBp 760.00 | GBp 720.00 | 208.76K |
| 2026-09-29 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 54.04K |
| 2026-09-28 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 65.24K |
| 2026-09-25 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 45.40K |
| 2026-09-24 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 18.36K |
| 2026-09-23 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 6.17K |
| 2026-09-22 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 57.95K |
| 2026-09-21 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 42.88K |
| 2026-09-18 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 54.49K |
| 2026-09-17 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 17.14K |
| 2026-09-16 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 14.04K |
| 2026-09-15 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 39.00K |
| 2026-09-14 | GBp 725.00 | 0.00% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 32.33K |
| 2026-09-11 | GBp 725.00 | -0.68% | GBp 730.00 | GBp 740.00 | GBp 720.00 | 27.93K |
| 2026-09-10 | GBp 730.00 | +0.69% | GBp 725.00 | GBp 740.00 | GBp 720.00 | 136.34K |
| 2026-09-09 | GBp 725.00 | -0.41% | GBp 728.00 | GBp 736.00 | GBp 720.00 | 45.39K |
| 2026-09-08 | GBp 728.00 | -0.95% | GBp 735.00 | GBp 740.00 | GBp 720.00 | 52.81K |
| 2026-09-07 | GBp 735.00 | -0.41% | GBp 738.00 | GBp 740.00 | GBp 730.00 | 15.99K |
| 2026-09-04 | GBp 738.00 | +1.79% | GBp 725.00 | GBp 740.00 | GBp 720.00 | 39.29K |
| 2026-09-03 | GBp 725.00 | +0.42% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 29.82K |
| 2026-09-02 | GBp 722.00 | -0.41% | GBp 725.00 | GBp 730.00 | GBp 720.00 | 270.48K |
| 2026-09-01 | GBp 725.00 | -1.36% | GBp 735.00 | GBp 740.00 | GBp 721.13 | 54.59K |
| 2026-08-28 | GBp 735.00 | 0.00% | GBp 735.00 | GBp 740.00 | GBp 720.00 | 36.24K |
| 2026-08-27 | GBp 735.00 | +2.08% | GBp 720.00 | GBp 750.00 | GBp 710.00 | 94.11K |
| 2026-08-26 | GBp 720.00 | 0.00% | GBp 720.00 | GBp 738.00 | GBp 710.00 | 51.81K |
| 2026-08-25 | GBp 720.00 | -0.28% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 29.31K |
| 2026-08-24 | GBp 722.00 | +0.28% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 67.13K |
| 2026-08-21 | GBp 720.00 | +1.41% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 32.48K |
| 2026-08-20 | GBp 710.00 | -1.39% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 50.88K |
| 2026-08-19 | GBp 720.00 | 0.00% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 32.49K |
| 2026-08-18 | GBp 720.00 | -1.10% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 276.68K |
| 2026-08-17 | GBp 728.00 | 0.00% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 83.46K |
| 2026-08-14 | GBp 728.00 | +1.11% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 12.30K |
| 2026-08-13 | GBp 720.00 | 0.00% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 22.79K |
| 2026-08-12 | GBp 720.00 | 0.00% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 104.82K |
| 2026-08-11 | GBp 720.00 | 0.00% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 44.90K |
| 2026-08-10 | GBp 720.00 | 0.00% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 50.51K |
| 2026-08-07 | GBp 720.00 | -0.28% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 37.67K |
| 2026-08-06 | GBp 722.00 | 0.00% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 206.85K |
| 2026-08-05 | GBp 722.00 | +0.28% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 54.33K |
| 2026-08-04 | GBp 720.00 | 0.00% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 41.01K |
| 2026-08-03 | GBp 720.00 | 0.00% | GBp 720.00 | GBp 730.00 | GBp 715.37 | 985.19K |
| 2026-07-31 | GBp 720.00 | +0.70% | GBp 715.00 | GBp 730.00 | GBp 710.00 | 30.94K |
| 2026-07-30 | GBp 715.00 | -0.69% | GBp 720.00 | GBp 730.00 | GBp 710.00 | 50.78K |
| 2026-07-29 | GBp 720.00 | +0.70% | GBp 715.00 | GBp 730.00 | GBp 710.00 | 100.38K |
| 2026-07-28 | GBp 715.00 | +0.70% | GBp 710.00 | GBp 730.00 | GBp 700.00 | 265.82K |
| 2026-07-27 | GBp 710.00 | 0.00% | GBp 700.00 | GBp 717.44 | GBp 690.00 | 58.10K |
| 2026-07-24 | GBp 710.00 | +1.43% | GBp 700.00 | GBp 710.00 | GBp 690.00 | 52.67K |
| 2026-07-23 | GBp 700.00 | 0.00% | GBp 695.00 | GBp 719.80 | GBp 690.00 | 96.74K |
| 2026-07-22 | GBp 700.00 | +2.34% | GBp 685.00 | GBp 700.00 | GBp 680.00 | 893.70K |
| 2026-07-21 | GBp 684.00 | +0.59% | GBp 680.00 | GBp 690.00 | GBp 670.00 | 170.93K |
| 2026-07-20 | GBp 680.00 | 0.00% | GBp 680.00 | GBp 690.00 | GBp 678.55 | 112.93K |
| 2026-07-17 | GBp 680.00 | 0.00% | GBp 680.00 | GBp 690.00 | GBp 670.00 | 42.52K |
| 2026-07-16 | GBp 680.00 | +1.49% | GBp 670.00 | GBp 684.45 | GBp 670.00 | 120.19K |
| 2026-07-15 | GBp 670.00 | 0.00% | GBp 670.00 | GBp 680.00 | GBp 660.00 | 68.44K |
| 2026-07-14 | GBp 670.00 | 0.00% | GBp 670.00 | GBp 680.00 | GBp 630.00 | 1.05M |
| 2026-07-13 | GBp 670.00 | 0.00% | GBp 670.00 | GBp 680.00 | GBp 660.00 | 364.08K |
| 2026-07-10 | GBp 670.00 | +6.35% | GBp 635.00 | GBp 680.00 | GBp 630.00 | 176.69K |
| 2026-07-09 | GBp 630.00 | 0.00% | GBp 630.00 | GBp 640.00 | GBp 620.00 | 11.01K |
| 2026-07-08 | GBp 630.00 | -0.63% | GBp 630.00 | GBp 640.00 | GBp 620.00 | 12.34K |
| 2026-07-07 | GBp 634.00 | +0.63% | GBp 630.00 | GBp 640.00 | GBp 620.00 | 21.61K |
| 2026-07-06 | GBp 630.00 | 0.00% | GBp 630.00 | GBp 640.00 | GBp 620.00 | 34.02K |
| 2026-07-03 | GBp 630.00 | 0.00% | GBp 630.00 | GBp 640.00 | GBp 620.00 | 17.58K |
| 2026-07-02 | GBp 630.00 | -1.56% | GBp 640.00 | GBp 650.00 | GBp 623.35 | 49.65K |
| 2026-07-01 | GBp 640.00 | +0.79% | GBp 635.00 | GBp 650.00 | GBp 630.00 | 28.54K |
| 2026-06-30 | GBp 635.00 | +4.10% | GBp 610.00 | GBp 640.00 | GBp 610.00 | 53.87K |
| 2026-06-29 | GBp 610.00 | +3.39% | GBp 590.00 | GBp 620.00 | GBp 590.00 | 85.92K |
| 2026-06-26 | GBp 590.00 | +1.72% | GBp 580.00 | GBp 600.00 | GBp 570.00 | 40.12K |
| 2026-06-25 | GBp 580.00 | 0.00% | GBp 580.00 | GBp 590.00 | GBp 570.00 | 55.42K |
| 2026-06-24 | GBp 580.00 | -4.13% | GBp 605.00 | GBp 610.00 | GBp 550.00 | 111.10K |
| 2026-06-23 | GBp 605.00 | -1.63% | GBp 615.00 | GBp 620.00 | GBp 596.00 | 22.45K |
| 2026-06-22 | GBp 615.00 | -0.81% | GBp 620.00 | GBp 630.00 | GBp 610.00 | 28.79K |
| 2026-06-19 | GBp 620.00 | -0.80% | GBp 625.00 | GBp 630.00 | GBp 610.00 | 54.87K |
| 2026-06-18 | GBp 625.00 | 0.00% | GBp 625.00 | GBp 630.00 | GBp 620.00 | 7.44K |
| 2026-06-17 | GBp 625.00 | 0.00% | GBp 625.00 | GBp 630.00 | GBp 620.00 | 33.35K |
| 2026-06-16 | GBp 625.00 | -4.14% | GBp 652.00 | GBp 660.00 | GBp 627.40 | 48.68K |
| 2026-06-15 | GBp 652.00 | +1.88% | GBp 640.00 | GBp 660.00 | GBp 640.00 | 36.97K |
| 2026-06-12 | GBp 640.00 | +0.79% | GBp 635.00 | GBp 650.00 | GBp 630.00 | 164.32K |
| 2026-06-11 | GBp 635.00 | +2.42% | GBp 623.00 | GBp 640.00 | GBp 612.00 | 21.90K |
| 2026-06-10 | GBp 620.00 | -3.13% | GBp 630.00 | GBp 640.00 | GBp 610.00 | 95.47K |
| 2026-06-09 | GBp 640.00 | -0.78% | GBp 645.00 | GBp 650.00 | GBp 630.00 | 35.59K |
| 2026-06-08 | GBp 645.00 | -2.27% | GBp 660.00 | GBp 670.00 | GBp 640.00 | 46.10K |
| 2026-06-05 | GBp 660.00 | 0.00% | GBp 660.00 | GBp 670.00 | GBp 650.00 | 32.01K |
| 2026-06-04 | GBp 660.00 | 0.00% | GBp 660.00 | GBp 670.00 | GBp 647.23 | 56.84K |
| 2026-06-03 | GBp 660.00 | -1.49% | GBp 670.00 | GBp 680.00 | GBp 650.00 | 58.32K |
| 2026-06-02 | GBp 670.00 | 0.00% | GBp 670.00 | GBp 680.00 | GBp 660.00 | 30.49K |
| 2026-06-01 | GBp 670.00 | -1.47% | GBp 670.00 | GBp 680.00 | GBp 660.00 | 38.59K |
| 2026-05-29 | GBp 680.00 | +3.03% | GBp 660.00 | GBp 680.00 | GBp 650.00 | 182.28K |
| 2026-05-28 | GBp 660.00 | 0.00% | GBp 660.00 | GBp 670.00 | GBp 650.00 | 12.41K |