1. Share Prices

  2. Avingtrans PLC (AVG)

496.00p+6.00 (+1.22%)11 Dec 2025, 09:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Avingtrans PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 10, 2025490.00p496.00p486.66p490.00p18,300
Dec 9, 2025490.00p497.00p482.00p490.00p59,647
Dec 8, 2025490.00p500.00p480.00p490.00p15,573
Dec 5, 2025490.00p500.00p480.00p490.00p9,715
Dec 4, 2025490.00p495.00p480.00p490.00p8,449
Dec 3, 2025490.00p494.00p481.00p490.00p256,206
Dec 2, 2025490.00p498.00p485.00p490.00p10,419
Dec 1, 2025490.00p493.88p489.50p490.00p4,488
Nov 28, 2025490.00p498.00p486.10p490.00p17,067
Nov 27, 2025490.00p494.50p485.00p490.00p17,640
Nov 26, 2025485.00p500.00p480.00p490.00p21,318
Nov 25, 2025485.00p490.00p480.00p485.00p17,863
Nov 24, 2025485.00p488.30p480.00p485.00p27,780
Nov 21, 2025490.00p490.00p480.00p485.00p41,575
Nov 20, 2025490.00p510.00p480.00p490.00p76,437
Nov 19, 2025500.00p502.00p490.00p495.00p15,857
Nov 18, 2025510.00p515.00p490.00p500.00p43,380
Nov 17, 2025510.00p516.80p502.50p510.00p34,799
Nov 14, 2025520.00p528.12p500.00p510.00p75,286
Nov 13, 2025520.00p540.00p510.00p520.00p21,145
Nov 12, 2025510.00p530.00p510.00p520.00p52,168
Nov 11, 2025507.50p520.00p500.00p510.00p156,533
Nov 10, 2025480.00p515.00p480.00p507.50p103,383
Nov 7, 2025475.00p480.00p470.00p475.00p13,874
Nov 6, 2025475.00p480.00p473.75p475.00p3,810
Nov 5, 2025490.00p500.00p480.00p490.00p17,130
Nov 4, 2025490.00p497.00p480.00p480.00p28,858
Nov 3, 2025490.00p500.00p470.00p490.00p40,755
Oct 31, 2025480.00p495.00p482.55p490.00p88,928
Oct 30, 2025480.00p490.00p470.00p480.00p7,839
Oct 29, 2025480.00p487.00p472.51p480.00p54,430
Oct 28, 2025480.00p490.00p475.00p480.00p20,912
Oct 27, 2025480.00p490.00p470.00p480.00p26,100
Oct 24, 2025480.00p490.00p470.00p480.00p7,347
Oct 23, 2025480.00p482.77p470.00p480.00p2,774
Oct 22, 2025480.00p490.00p470.00p480.00p39,281
Oct 21, 2025475.00p486.00p470.00p480.00p21,220
Oct 20, 2025475.00p480.00p470.00p475.00p56,578
Oct 17, 2025490.00p500.00p470.00p475.00p114,495
Oct 16, 2025490.00p510.00p485.55p490.00p17,141
Oct 15, 2025490.00p500.00p480.00p490.00p25,988
Oct 14, 2025490.00p510.00p480.00p490.00p19,305
Oct 13, 2025500.00p510.00p480.00p490.00p38,049
Oct 10, 2025500.00p510.00p490.00p500.00p129,187
Oct 9, 2025500.00p510.00p490.00p500.00p33,249
Oct 8, 2025505.00p510.00p500.00p510.00p27,828
Oct 7, 2025500.00p510.00p498.00p505.00p94,143
Oct 6, 2025493.00p510.00p489.55p500.00p73,972
Oct 3, 2025500.00p0.00p0.00p500.00p0
Oct 2, 2025500.00p510.00p490.00p500.00p26,800
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC638.185.40
The Magnum Ice Cream Company N.V.1,179.585.04
Ashtead Group PLC4,993.004.35
Goodwin PLC20,294.433.54
Sdcl Efficiency Income Trust PLC51.933.24
Osb Group PLC588.003.07

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC289.80-6.09
Ocado Group PLC220.50-6.17
Entain PLC731.30-3.75
Sirius Real Estate LD90.55-3.46
Ncc Group PLC135.00-3.43
Zigup PLC381.50-3.42