1. Share Prices

  2. Avingtrans PLC (AVG)

440.00p+10.00 (+2.33%)07 Aug 2025, 15:51
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
Aug 7, 2025430.00p449.00p430.00p440.00p62,671
Aug 6, 2025430.00p440.00p430.27p430.00p14,634
Aug 5, 2025420.00p437.40p422.75p430.00p30,063
Aug 4, 2025420.00p430.00p410.00p420.00p40,438
Aug 1, 2025420.00p430.00p410.00p420.00p7,437
Jul 31, 2025420.00p430.00p420.65p430.00p38,055
Jul 30, 2025420.00p430.00p410.00p420.00p25,767
Jul 29, 2025420.00p430.00p415.00p420.00p61,504
Jul 28, 2025420.00p420.20p410.00p420.00p39,758
Jul 25, 2025420.00p430.00p410.00p420.00p23,443
Jul 24, 2025420.00p428.45p423.10p420.00p27,842
Jul 23, 2025420.00p427.00p423.10p420.00p14,122
Jul 22, 2025420.00p428.45p423.00p420.00p32,638
Jul 21, 2025410.00p430.00p410.00p420.00p4,314
Jul 18, 2025420.00p430.00p410.00p420.00p47,996
Jul 17, 2025420.00p430.00p410.00p424.00p17,431
Jul 16, 2025420.00p426.00p421.36p420.00p3,171
Jul 15, 2025420.00p424.77p421.00p420.00p11,969
Jul 14, 2025420.00p430.00p410.00p420.00p15,796
Jul 11, 2025420.00p427.00p420.00p420.00p29,486
Jul 10, 2025420.00p427.45p419.77p420.00p10,745
Jul 9, 2025420.00p424.45p418.75p420.00p17,566
Jul 8, 2025420.00p422.14p418.55p420.00p2,891
Jul 7, 2025420.00p422.14p418.55p420.00p5,428
Jul 4, 2025420.00p422.44p418.35p420.00p32,867
Jul 3, 2025420.00p430.00p415.55p420.00p7,389
Jul 2, 2025420.00p422.78p418.10p420.00p35,665
Jul 1, 2025420.00p426.75p415.00p420.00p52,896
Jun 30, 2025420.00p429.00p412.50p420.00p29,553
Jun 27, 2025420.00p430.00p410.00p420.00p14,824
Jun 26, 2025420.00p422.10p416.80p420.00p36,775
Jun 25, 2025420.00p430.00p415.80p430.00p46,459
Jun 24, 2025420.00p430.00p412.50p420.00p49,591
Jun 23, 2025420.00p423.70p413.88p420.00p17,377
Jun 20, 2025420.00p424.44p412.66p420.00p84,847
Jun 19, 2025420.00p428.00p410.00p420.00p75,233
Jun 18, 2025420.00p424.44p413.00p415.00p9,489
Jun 17, 2025410.00p424.00p412.26p420.00p26,746
Jun 16, 2025409.00p420.00p402.55p410.00p41,726
Jun 13, 2025409.00p414.75p402.00p409.00p20,194
Jun 12, 2025409.00p417.20p402.00p409.00p46,093
Jun 11, 2025414.00p418.00p403.27p409.00p24,352
Jun 10, 2025400.00p420.00p405.70p414.00p37,668
Jun 9, 2025400.00p407.00p395.27p400.00p9,254
Jun 6, 2025395.00p404.33p390.00p400.00p25,849
Jun 5, 2025400.00p410.00p390.10p395.00p19,486
Jun 4, 2025395.00p407.44p392.00p400.00p22,874
Jun 3, 2025410.00p428.00p390.66p395.00p31,658
Jun 2, 2025410.00p409.79p400.20p410.00p21,978
May 30, 2025410.00p414.00p402.30p410.00p15,845
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70
Risers/fallers data from previous trading day. Today's data available from 8:15am.