Avingtrans plc (AVG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:33PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 394.25 | 408.00 | 394.25 | 400.00 | 400.00 | 14,340 |
| 18 Apr 2024 | 390.00 | 399.80 | 394.10 | 390.00 | 390.00 | 4,024 |
| 17 Apr 2024 | 390.00 | 399.80 | 392.00 | 390.00 | 390.00 | 5,138 |
| 16 Apr 2024 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | 9,120 |
| 15 Apr 2024 | 390.00 | 398.40 | 391.11 | 390.00 | 390.00 | 13,383 |
| 12 Apr 2024 | 390.00 | 398.40 | 392.27 | 390.00 | 390.00 | 11,802 |
| 11 Apr 2024 | 387.50 | 397.49 | 389.02 | 390.00 | 390.00 | 11,827 |
| 10 Apr 2024 | 387.50 | 394.40 | 380.15 | 387.50 | 387.50 | 15,589 |
| 09 Apr 2024 | 385.00 | 390.00 | 380.10 | 385.00 | 385.00 | 9,684 |
| 08 Apr 2024 | 387.50 | 390.00 | 381.00 | 385.00 | 385.00 | 21,936 |
| 05 Apr 2024 | 392.50 | 391.88 | 388.70 | 387.50 | 387.50 | 4,027 |
| 04 Apr 2024 | 395.00 | 395.00 | 386.00 | 392.50 | 392.50 | 40,674 |
| 03 Apr 2024 | 395.00 | 399.90 | 389.00 | 389.00 | 389.00 | 9,384 |
| 02 Apr 2024 | 390.00 | 400.00 | 380.00 | 395.00 | 395.00 | 12,120 |
| 28 Mar 2024 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | 13,615 |
| 27 Mar 2024 | 385.00 | 389.00 | 374.10 | 390.00 | 390.00 | 14,297 |
| 26 Mar 2024 | 385.00 | 390.00 | 370.00 | 385.00 | 385.00 | 27,417 |
| 25 Mar 2024 | 402.50 | 400.00 | 381.50 | 390.00 | 390.00 | 358,456 |
| 22 Mar 2024 | 407.50 | 420.00 | 391.00 | 402.50 | 402.50 | 8,180 |
| 21 Mar 2024 | 410.00 | 420.00 | 395.00 | 407.50 | 407.50 | 8,125 |
| 20 Mar 2024 | 410.00 | 420.00 | 406.50 | 410.00 | 410.00 | 40,301 |
| 19 Mar 2024 | 410.00 | 419.00 | 410.00 | 410.00 | 410.00 | 129,135 |
| 18 Mar 2024 | 410.00 | 424.00 | 410.20 | 410.00 | 410.00 | 20,421 |
| 15 Mar 2024 | 410.00 | 420.00 | 407.00 | 410.00 | 410.00 | 11,337 |
| 14 Mar 2024 | 400.00 | 420.00 | 392.40 | 410.00 | 410.00 | 82,127 |
| 13 Mar 2024 | 380.00 | 409.50 | 380.00 | 405.00 | 405.00 | 103,909 |
| 12 Mar 2024 | 380.00 | 390.00 | 373.80 | 380.00 | 380.00 | 5,802 |
| 11 Mar 2024 | 380.00 | 398.00 | 370.00 | 380.00 | 380.00 | 28,219 |
| 08 Mar 2024 | 370.00 | 389.80 | 353.00 | 380.00 | 380.00 | 12,491 |
| 07 Mar 2024 | 370.00 | 380.00 | 368.75 | 370.00 | 370.00 | 19,345 |
| 06 Mar 2024 | 370.00 | 378.00 | 367.77 | 370.00 | 370.00 | 22,330 |
| 05 Mar 2024 | 370.00 | 380.00 | 366.22 | 370.00 | 370.00 | 11,680 |
| 04 Mar 2024 | 385.00 | 380.10 | 366.00 | 370.00 | 370.00 | 101,908 |
| 01 Mar 2024 | 360.00 | 389.25 | 355.00 | 385.00 | 385.00 | 73,644 |
| 29 Feb 2024 | 352.50 | 364.90 | 350.00 | 360.00 | 360.00 | 424,075 |
| 28 Feb 2024 | 347.50 | 370.00 | 342.25 | 370.00 | 370.00 | 92,210 |
| 27 Feb 2024 | 335.00 | 345.00 | 331.00 | 345.00 | 345.00 | 61,786 |
| 26 Feb 2024 | 335.00 | 339.90 | 330.00 | 335.00 | 335.00 | 50,178 |
| 23 Feb 2024 | 335.00 | 338.00 | 330.00 | 330.00 | 330.00 | 37,915 |
| 22 Feb 2024 | 345.00 | 340.10 | 330.00 | 335.00 | 335.00 | 172,599 |
| 21 Feb 2024 | 345.00 | 348.80 | 340.00 | 345.00 | 345.00 | 9,342 |
| 20 Feb 2024 | 355.00 | 360.00 | 340.00 | 345.00 | 345.00 | 26,884 |
| 19 Feb 2024 | 355.00 | 359.00 | 350.10 | 355.00 | 355.00 | 12,748 |
| 16 Feb 2024 | 355.00 | 358.00 | 350.10 | 355.00 | 355.00 | 5,115 |
| 15 Feb 2024 | 355.00 | 357.50 | 350.10 | 355.00 | 355.00 | 13,889 |
| 14 Feb 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 14,100 |
| 13 Feb 2024 | 355.00 | 356.80 | 350.75 | 355.00 | 355.00 | 19,195 |
| 12 Feb 2024 | 355.00 | 356.49 | 342.50 | 355.00 | 355.00 | 36,089 |
| 09 Feb 2024 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 14,582 |
| 08 Feb 2024 | 360.00 | 360.00 | 350.00 | 355.00 | 355.00 | 10,520 |
| 07 Feb 2024 | 370.00 | 371.00 | 353.90 | 360.00 | 360.00 | 44,383 |
| 06 Feb 2024 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 16,172 |
| 05 Feb 2024 | 370.00 | 379.80 | 364.34 | 370.00 | 370.00 | 16,945 |
| 02 Feb 2024 | 365.00 | 369.90 | 362.50 | 370.00 | 370.00 | 26,686 |
| 01 Feb 2024 | 370.00 | 378.00 | 360.00 | 365.00 | 365.00 | 113,353 |
| 31 Jan 2024 | 370.00 | 380.00 | 363.66 | 370.00 | 370.00 | 30,197 |
| 30 Jan 2024 | 370.00 | 380.00 | 370.00 | 370.00 | 370.00 | 2,130 |
| 29 Jan 2024 | 370.00 | 380.00 | 360.00 | 370.00 | 370.00 | 12,348 |
| 26 Jan 2024 | 370.00 | 379.60 | 365.67 | 370.00 | 370.00 | 19,973 |
| 25 Jan 2024 | 370.00 | 388.00 | 367.00 | 370.00 | 370.00 | 13,368 |
| 24 Jan 2024 | 370.00 | 379.00 | 363.63 | 370.00 | 370.00 | 16,166 |
| 23 Jan 2024 | 370.00 | 380.00 | 363.63 | 370.00 | 370.00 | 39,571 |
| 22 Jan 2024 | 370.00 | 373.00 | 363.63 | 370.00 | 370.00 | 7,486 |
| 19 Jan 2024 | 370.00 | 374.75 | 363.63 | 370.00 | 370.00 | 19,171 |
| 18 Jan 2024 | 375.00 | 375.90 | 363.55 | 370.00 | 370.00 | 11,767 |
| 17 Jan 2024 | 375.00 | 379.90 | 371.63 | 375.00 | 375.00 | 8,417 |
| 16 Jan 2024 | 380.00 | 384.00 | 370.00 | 375.00 | 375.00 | 22,495 |
| 15 Jan 2024 | 380.00 | 390.00 | 370.00 | 380.00 | 380.00 | 11,829 |
| 12 Jan 2024 | 390.00 | 390.50 | 380.00 | 390.00 | 390.00 | 10,040 |
| 11 Jan 2024 | 390.00 | 392.45 | 380.00 | 390.00 | 390.00 | 15,899 |
| 10 Jan 2024 | 390.00 | 392.45 | 380.20 | 390.00 | 390.00 | 22,524 |
| 09 Jan 2024 | 390.00 | 390.50 | 380.00 | 390.00 | 390.00 | 121,264 |
| 08 Jan 2024 | 390.00 | 392.45 | 380.00 | 390.00 | 390.00 | 14,248 |
| 05 Jan 2024 | 390.00 | 394.00 | 380.00 | 390.00 | 390.00 | 31,123 |
| 04 Jan 2024 | 400.00 | 403.60 | 382.00 | 390.00 | 390.00 | 44,679 |
| 03 Jan 2024 | 400.00 | 410.00 | 390.20 | 400.00 | 400.00 | 11,916 |
| 02 Jan 2024 | 390.00 | 410.00 | 390.00 | 400.00 | 400.00 | 30,520 |
| 29 Dec 2023 | 385.00 | 398.00 | 390.00 | 390.00 | 390.00 | 4,392 |
| 28 Dec 2023 | 385.00 | 390.00 | 372.22 | 385.00 | 385.00 | 8,270 |
| 27 Dec 2023 | 375.00 | 390.00 | 372.22 | 385.00 | 385.00 | 39,800 |
| 22 Dec 2023 | 375.00 | 378.00 | 371.27 | 375.00 | 375.00 | 8,380 |
| 21 Dec 2023 | 380.00 | 387.00 | 372.00 | 375.00 | 375.00 | 93,366 |
| 20 Dec 2023 | 380.00 | 387.35 | 376.10 | 380.00 | 380.00 | 32,331 |
| 19 Dec 2023 | 380.00 | 388.00 | 372.75 | 380.00 | 380.00 | 33,865 |
| 18 Dec 2023 | 390.00 | 382.77 | 382.00 | 380.00 | 380.00 | 8,674 |
| 15 Dec 2023 | 390.00 | 390.00 | 382.00 | 390.00 | 390.00 | 31,762 |
| 14 Dec 2023 | 390.00 | 391.00 | 381.55 | 390.00 | 390.00 | 15,457 |
| 13 Dec 2023 | 390.00 | 391.25 | 383.65 | 390.00 | 390.00 | 8,749 |
| 12 Dec 2023 | 380.00 | 392.00 | 380.17 | 390.00 | 390.00 | 35,684 |
| 11 Dec 2023 | 380.00 | 389.00 | 379.55 | 380.00 | 380.00 | 6,426 |
| 08 Dec 2023 | 380.00 | 389.00 | 378.67 | 380.00 | 380.00 | 39,631 |
| 07 Dec 2023 | 380.00 | 389.70 | 363.00 | 380.00 | 380.00 | 19,825 |
| 06 Dec 2023 | 385.00 | 390.00 | 370.00 | 370.00 | 370.00 | 6,301 |
| 05 Dec 2023 | 385.00 | 389.65 | 381.25 | 385.00 | 385.00 | 13,133 |
| 04 Dec 2023 | 385.00 | 390.00 | 381.10 | 385.00 | 385.00 | 21,647 |
| 01 Dec 2023 | 380.00 | 389.40 | 380.02 | 380.00 | 380.00 | 2,747 |
| 30 Nov 2023 | 380.00 | 387.00 | 377.51 | 380.00 | 380.00 | 16,022 |
| 29 Nov 2023 | 380.00 | 388.00 | 377.50 | 380.00 | 380.00 | 2,028 |
| 28 Nov 2023 | 380.00 | 390.00 | 376.55 | 380.00 | 380.00 | 26,083 |
| 27 Nov 2023 | 380.00 | 390.00 | 375.01 | 380.00 | 380.00 | 6,396 |
| *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.