Avingtrans (AVG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avingtrans

Date Open High Low Close* Volume
11/12/2025 490.00p 500.00p 480.00p 490.00p 12980
10/12/2025 490.00p 496.00p 486.66p 490.00p 18300
09/12/2025 490.00p 497.00p 482.00p 490.00p 59647
08/12/2025 490.00p 500.00p 480.00p 490.00p 15574
05/12/2025 490.00p 500.00p 480.00p 490.00p 9716
04/12/2025 490.00p 495.00p 480.00p 490.00p 8449
03/12/2025 490.00p 494.00p 481.00p 490.00p 256206
02/12/2025 490.00p 498.00p 485.00p 490.00p 10419
01/12/2025 490.00p 493.88p 489.50p 490.00p 4488
28/11/2025 490.00p 498.00p 486.10p 490.00p 17067
27/11/2025 490.00p 494.50p 485.00p 490.00p 17640
26/11/2025 485.00p 500.00p 480.00p 490.00p 21318
25/11/2025 485.00p 490.00p 480.00p 485.00p 17862
24/11/2025 485.00p 488.30p 480.00p 485.00p 27780
21/11/2025 490.00p 490.00p 480.00p 485.00p 41576
20/11/2025 490.00p 510.00p 480.00p 490.00p 76438
19/11/2025 500.00p 502.00p 490.00p 495.00p 15858
18/11/2025 510.00p 515.00p 490.00p 500.00p 43381
17/11/2025 510.00p 516.80p 502.50p 510.00p 34799
14/11/2025 520.00p 528.11p 500.00p 510.00p 50287
13/11/2025 520.00p 540.00p 510.00p 520.00p 16145
12/11/2025 510.00p 530.00p 510.00p 520.00p 52168
11/11/2025 507.50p 520.00p 500.00p 510.00p 156534
10/11/2025 480.00p 515.00p 480.00p 507.50p 103383
07/11/2025 475.00p 480.00p 470.00p 475.00p 13874
06/11/2025 475.00p 480.00p 473.75p 475.00p 3810
05/11/2025 490.00p 500.00p 480.00p 490.00p 17130
04/11/2025 490.00p 497.00p 480.00p 480.00p 28858
03/11/2025 490.00p 500.00p 470.00p 490.00p 40754
31/10/2025 480.00p 495.00p 480.00p 490.00p 88928
30/10/2025 480.00p 490.00p 470.00p 480.00p 7839
29/10/2025 480.00p 487.00p 472.51p 480.00p 39430
28/10/2025 480.00p 490.00p 475.00p 480.00p 20912
27/10/2025 480.00p 490.00p 470.00p 480.00p 26100
24/10/2025 480.00p 490.00p 470.00p 480.00p 7347
23/10/2025 480.00p 482.77p 470.00p 480.00p 2774
22/10/2025 480.00p 490.00p 470.00p 480.00p 39282
21/10/2025 475.00p 486.00p 470.00p 480.00p 21220
20/10/2025 475.00p 480.00p 470.00p 475.00p 56578
17/10/2025 490.00p 500.00p 470.00p 475.00p 114496
16/10/2025 490.00p 510.00p 485.55p 490.00p 17142
15/10/2025 490.00p 500.00p 480.00p 490.00p 25988
14/10/2025 490.00p 510.00p 480.00p 490.00p 19307
13/10/2025 500.00p 510.00p 480.00p 490.00p 38049
10/10/2025 500.00p 510.00p 490.00p 500.00p 124187
09/10/2025 500.00p 510.00p 490.00p 500.00p 23250
08/10/2025 505.00p 510.00p 500.00p 510.00p 27829
07/10/2025 500.00p 510.00p 498.00p 505.00p 94143
06/10/2025 493.00p 510.00p 489.55p 500.00p 68972
03/10/2025 500.00p 510.00p 486.00p 493.00p 19427
02/10/2025 500.00p 510.00p 490.00p 500.00p 26800
01/10/2025 505.00p 510.00p 490.00p 500.00p 62267
30/09/2025 470.00p 509.90p 470.00p 500.00p 446850
29/09/2025 470.00p 480.00p 460.00p 470.00p 109761
26/09/2025 470.00p 480.00p 460.00p 470.00p 22978
25/09/2025 470.00p 480.00p 462.50p 470.00p 38523
24/09/2025 470.00p 490.00p 461.00p 470.00p 53328
23/09/2025 480.00p 500.00p 461.75p 490.00p 37855
22/09/2025 470.00p 491.45p 470.00p 490.00p 139263
19/09/2025 460.00p 470.00p 450.00p 460.00p 4299
18/09/2025 460.00p 470.00p 460.00p 460.00p 15941
17/09/2025 460.00p 474.45p 452.00p 470.00p 26447
16/09/2025 460.00p 460.00p 460.00p 460.00p 15284
15/09/2025 460.00p 470.00p 452.00p 460.00p 39516
12/09/2025 460.00p 470.00p 459.25p 460.00p 9279
11/09/2025 460.00p 460.00p 460.00p 460.00p 74261
10/09/2025 460.00p 470.00p 450.00p 460.00p 26750
09/09/2025 460.00p 467.00p 455.00p 460.00p 12762
08/09/2025 460.00p 469.80p 456.31p 460.00p 16824
05/09/2025 460.00p 470.00p 452.00p 452.00p 152760
04/09/2025 460.00p 464.00p 455.00p 460.00p 31366
03/09/2025 470.00p 470.00p 452.66p 460.00p 35155
02/09/2025 460.00p 476.70p 450.00p 466.00p 53612
01/09/2025 455.00p 458.50p 450.00p 455.00p 24905
29/08/2025 450.00p 468.77p 448.21p 455.00p 77682
28/08/2025 441.00p 468.00p 441.00p 450.00p 102677
27/08/2025 443.00p 447.00p 432.00p 441.00p 8566
26/08/2025 441.00p 447.67p 424.00p 443.00p 17640
22/08/2025 442.00p 442.00p 426.00p 441.00p 7184
21/08/2025 442.00p 443.28p 439.31p 442.00p 7300
20/08/2025 440.00p 442.00p 439.29p 442.00p 14325
19/08/2025 440.00p 450.00p 430.00p 440.00p 31855
18/08/2025 440.00p 444.50p 430.20p 440.00p 51938
15/08/2025 440.00p 445.00p 433.60p 440.00p 32423
14/08/2025 445.00p 447.84p 430.00p 440.00p 22133
13/08/2025 445.00p 449.20p 440.00p 445.00p 144243
12/08/2025 445.00p 449.90p 432.00p 445.00p 28604
11/08/2025 440.00p 450.00p 430.00p 445.00p 17387
08/08/2025 440.00p 450.00p 430.00p 440.00p 6736
07/08/2025 430.00p 449.00p 430.00p 440.00p 62671
06/08/2025 430.00p 440.00p 430.00p 430.00p 14634
05/08/2025 420.00p 437.40p 420.00p 430.00p 30064
04/08/2025 420.00p 430.00p 410.00p 420.00p 40439
01/08/2025 420.00p 430.00p 410.00p 420.00p 7438
31/07/2025 420.00p 430.00p 416.45p 430.00p 38056
30/07/2025 420.00p 430.00p 410.00p 420.00p 25768
29/07/2025 420.00p 430.00p 415.00p 420.00p 46504
28/07/2025 420.00p 420.20p 410.00p 420.00p 39758
25/07/2025 420.00p 430.00p 410.00p 420.00p 23443
24/07/2025 420.00p 428.45p 420.00p 420.00p 27842
23/07/2025 420.00p 427.00p 420.00p 420.00p 14122
22/07/2025 420.00p 428.45p 420.00p 420.00p 32638
21/07/2025 420.00p 430.00p 410.00p 420.00p 4314
18/07/2025 420.00p 430.00p 410.00p 420.00p 47997
17/07/2025 420.00p 430.00p 410.00p 424.00p 17431
16/07/2025 420.00p 426.00p 420.00p 420.00p 3171
15/07/2025 420.00p 424.77p 420.00p 420.00p 11969
14/07/2025 420.00p 430.00p 410.00p 420.00p 15797
11/07/2025 420.00p 427.00p 420.00p 420.00p 29486
10/07/2025 420.00p 427.45p 419.77p 420.00p 10745
09/07/2025 420.00p 424.45p 418.75p 420.00p 17566
08/07/2025 420.00p 422.14p 418.55p 420.00p 2891
07/07/2025 420.00p 422.14p 418.55p 420.00p 5428
04/07/2025 420.00p 422.44p 418.35p 420.00p 32867
03/07/2025 420.00p 430.00p 415.55p 420.00p 7389
02/07/2025 420.00p 422.78p 418.10p 420.00p 35665
01/07/2025 420.00p 426.75p 415.00p 420.00p 52896
30/06/2025 420.00p 429.00p 412.50p 420.00p 29553
27/06/2025 420.00p 430.00p 410.00p 420.00p 14822
26/06/2025 420.00p 422.10p 416.80p 420.00p 36775
25/06/2025 420.00p 430.00p 415.80p 430.00p 46459
24/06/2025 420.00p 430.00p 412.50p 420.00p 49591
23/06/2025 420.00p 423.70p 413.88p 420.00p 17377
20/06/2025 420.00p 424.44p 412.66p 420.00p 84847
19/06/2025 420.00p 428.00p 410.00p 420.00p 55233
18/06/2025 420.00p 424.44p 413.00p 415.00p 9490
17/06/2025 410.00p 424.00p 410.00p 420.00p 26746
16/06/2025 409.00p 420.00p 402.55p 410.00p 41726
13/06/2025 409.00p 414.75p 402.00p 409.00p 20194
12/06/2025 409.00p 417.20p 402.00p 409.00p 46093
11/06/2025 414.00p 418.00p 403.27p 409.00p 24352
10/06/2025 400.00p 420.00p 400.00p 414.00p 37667
09/06/2025 400.00p 407.00p 395.27p 400.00p 9254
06/06/2025 395.00p 404.33p 390.00p 400.00p 25849
05/06/2025 400.00p 410.00p 390.10p 395.00p 19486
04/06/2025 395.00p 407.44p 392.00p 400.00p 22874
03/06/2025 410.00p 428.00p 390.66p 395.00p 31658
02/06/2025 410.00p 410.00p 400.20p 410.00p 21978
30/05/2025 410.00p 414.00p 402.30p 410.00p 15845
29/05/2025 410.00p 420.00p 400.00p 410.00p 33476
28/05/2025 415.00p 430.00p 410.00p 415.00p 56370
27/05/2025 390.00p 403.78p 390.00p 400.00p 36416
23/05/2025 385.00p 400.00p 376.50p 390.00p 37688
22/05/2025 390.00p 400.00p 380.00p 385.00p 9478
21/05/2025 390.00p 395.00p 382.50p 390.00p 66687
20/05/2025 390.00p 396.00p 380.00p 390.00p 15550
19/05/2025 390.00p 394.00p 383.00p 390.00p 5686
16/05/2025 380.00p 397.60p 380.00p 390.00p 11541
15/05/2025 380.00p 389.80p 380.00p 380.00p 7332
14/05/2025 380.00p 389.80p 378.60p 380.00p 13155
13/05/2025 380.00p 390.00p 375.20p 380.00p 38513
12/05/2025 370.00p 387.00p 366.27p 380.00p 26225
09/05/2025 370.00p 379.60p 369.60p 370.00p 10396
08/05/2025 360.00p 378.00p 360.00p 370.00p 19203
07/05/2025 360.00p 367.00p 350.00p 360.00p 17966
06/05/2025 360.00p 370.00p 350.20p 360.00p 37788
02/05/2025 360.00p 368.00p 355.51p 360.00p 11657
01/05/2025 360.00p 370.00p 350.20p 360.00p 5851
30/04/2025 350.00p 364.45p 350.00p 360.00p 26308
29/04/2025 350.00p 355.00p 334.00p 334.00p 10174
28/04/2025 340.00p 358.00p 335.66p 350.00p 16720
25/04/2025 340.00p 349.00p 333.90p 340.00p 8848
24/04/2025 340.00p 347.49p 333.50p 340.00p 3869
23/04/2025 340.00p 346.90p 324.00p 340.00p 22107
22/04/2025 340.00p 343.89p 330.00p 340.00p 12281
17/04/2025 340.00p 350.00p 336.80p 340.00p 13087
16/04/2025 340.00p 346.49p 330.00p 340.00p 13681
15/04/2025 340.00p 347.00p 335.70p 340.00p 8246
14/04/2025 330.00p 350.00p 320.00p 340.00p 12095
11/04/2025 330.00p 338.45p 320.00p 330.00p 10387
10/04/2025 330.00p 339.80p 320.00p 330.00p 6138
09/04/2025 328.00p 335.84p 320.40p 328.00p 6307
08/04/2025 310.00p 335.40p 310.00p 328.00p 31892
07/04/2025 315.00p 319.80p 300.00p 310.00p 27227
04/04/2025 315.00p 340.00p 310.10p 315.00p 26347
03/04/2025 335.00p 335.00p 304.00p 315.00p 48140
02/04/2025 335.00p 337.44p 330.00p 335.00p 68444
01/04/2025 335.00p 339.00p 332.60p 335.00p 16123
31/03/2025 340.00p 350.00p 326.00p 338.00p 30849
28/03/2025 340.00p 348.00p 337.40p 340.00p 7043
27/03/2025 340.00p 350.00p 331.11p 340.00p 22865
26/03/2025 345.00p 350.00p 330.00p 340.00p 22187
25/03/2025 345.00p 348.00p 340.50p 345.00p 3133
24/03/2025 340.00p 349.50p 339.37p 345.00p 21112
21/03/2025 340.00p 350.00p 330.00p 340.00p 12706
20/03/2025 340.00p 348.00p 338.00p 340.00p 10379
19/03/2025 340.00p 350.00p 336.80p 340.00p 17946
18/03/2025 340.00p 349.00p 336.66p 340.00p 7865
17/03/2025 350.00p 360.00p 337.50p 350.00p 20001
14/03/2025 350.00p 356.90p 340.00p 350.00p 20626
13/03/2025 355.00p 360.00p 350.00p 350.00p 9294
12/03/2025 357.50p 362.30p 352.00p 355.00p 67988
11/03/2025 357.50p 362.77p 355.00p 357.50p 60414
10/03/2025 357.50p 365.00p 352.88p 357.50p 32910
07/03/2025 350.00p 365.00p 350.00p 357.50p 10869
06/03/2025 350.00p 358.00p 341.25p 350.00p 55242
05/03/2025 357.50p 365.00p 343.00p 350.00p 13441
04/03/2025 350.00p 362.49p 343.00p 357.50p 31664
03/03/2025 362.50p 362.50p 345.00p 350.00p 29180
28/02/2025 362.50p 365.00p 360.00p 362.50p 12791

*Close Price adjusted for both dividends and splits