430.00p+0.00 (+0.00%)06 Aug 2025, 15:34
Avingtrans PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 5, 2025 | 420.00p | 437.40p | 422.75p | 430.00p | 30,063 |
Aug 4, 2025 | 420.00p | 430.00p | 410.00p | 420.00p | 40,438 |
Aug 1, 2025 | 420.00p | 430.00p | 410.00p | 420.00p | 7,437 |
Jul 31, 2025 | 420.00p | 430.00p | 420.65p | 430.00p | 38,055 |
Jul 30, 2025 | 420.00p | 430.00p | 410.00p | 420.00p | 25,767 |
Jul 29, 2025 | 420.00p | 430.00p | 415.00p | 420.00p | 61,504 |
Jul 28, 2025 | 420.00p | 420.20p | 410.00p | 420.00p | 39,758 |
Jul 25, 2025 | 420.00p | 430.00p | 410.00p | 420.00p | 23,443 |
Jul 24, 2025 | 420.00p | 428.45p | 423.10p | 420.00p | 27,842 |
Jul 23, 2025 | 420.00p | 427.00p | 423.10p | 420.00p | 14,122 |
Jul 22, 2025 | 420.00p | 428.45p | 423.00p | 420.00p | 32,638 |
Jul 21, 2025 | 410.00p | 430.00p | 410.00p | 420.00p | 4,314 |
Jul 18, 2025 | 420.00p | 430.00p | 410.00p | 420.00p | 47,996 |
Jul 17, 2025 | 420.00p | 430.00p | 410.00p | 424.00p | 17,431 |
Jul 16, 2025 | 420.00p | 426.00p | 421.36p | 420.00p | 3,171 |
Jul 15, 2025 | 420.00p | 424.77p | 421.00p | 420.00p | 11,969 |
Jul 14, 2025 | 420.00p | 430.00p | 410.00p | 420.00p | 15,796 |
Jul 11, 2025 | 420.00p | 427.00p | 420.00p | 420.00p | 29,486 |
Jul 10, 2025 | 420.00p | 427.45p | 419.77p | 420.00p | 10,745 |
Jul 9, 2025 | 420.00p | 424.45p | 418.75p | 420.00p | 17,566 |
Jul 8, 2025 | 420.00p | 422.14p | 418.55p | 420.00p | 2,891 |
Jul 7, 2025 | 420.00p | 422.14p | 418.55p | 420.00p | 5,428 |
Jul 4, 2025 | 420.00p | 422.44p | 418.35p | 420.00p | 32,867 |
Jul 3, 2025 | 420.00p | 430.00p | 415.55p | 420.00p | 7,389 |
Jul 2, 2025 | 420.00p | 422.78p | 418.10p | 420.00p | 35,665 |
Jul 1, 2025 | 420.00p | 426.75p | 415.00p | 420.00p | 52,896 |
Jun 30, 2025 | 420.00p | 429.00p | 412.50p | 420.00p | 29,553 |
Jun 27, 2025 | 420.00p | 430.00p | 410.00p | 420.00p | 14,824 |
Jun 26, 2025 | 420.00p | 422.10p | 416.80p | 420.00p | 36,775 |
Jun 25, 2025 | 420.00p | 430.00p | 415.80p | 430.00p | 46,459 |
Jun 24, 2025 | 420.00p | 430.00p | 412.50p | 420.00p | 49,591 |
Jun 23, 2025 | 420.00p | 423.70p | 413.88p | 420.00p | 17,377 |
Jun 20, 2025 | 420.00p | 424.44p | 412.66p | 420.00p | 84,847 |
Jun 19, 2025 | 420.00p | 428.00p | 410.00p | 420.00p | 75,233 |
Jun 18, 2025 | 420.00p | 424.44p | 413.00p | 415.00p | 9,489 |
Jun 17, 2025 | 410.00p | 424.00p | 412.26p | 420.00p | 26,746 |
Jun 16, 2025 | 409.00p | 420.00p | 402.55p | 410.00p | 41,726 |
Jun 13, 2025 | 409.00p | 414.75p | 402.00p | 409.00p | 20,194 |
Jun 12, 2025 | 409.00p | 417.20p | 402.00p | 409.00p | 46,093 |
Jun 11, 2025 | 414.00p | 418.00p | 403.27p | 409.00p | 24,352 |
Jun 10, 2025 | 400.00p | 420.00p | 405.70p | 414.00p | 37,668 |
Jun 9, 2025 | 400.00p | 407.00p | 395.27p | 400.00p | 9,254 |
Jun 6, 2025 | 395.00p | 404.33p | 390.00p | 400.00p | 25,849 |
Jun 5, 2025 | 400.00p | 410.00p | 390.10p | 395.00p | 19,486 |
Jun 4, 2025 | 395.00p | 407.44p | 392.00p | 400.00p | 22,874 |
Jun 3, 2025 | 410.00p | 428.00p | 390.66p | 395.00p | 31,658 |
Jun 2, 2025 | 410.00p | 409.79p | 400.20p | 410.00p | 21,978 |
May 30, 2025 | 410.00p | 414.00p | 402.30p | 410.00p | 15,845 |
May 29, 2025 | 410.00p | 420.00p | 400.00p | 410.00p | 33,475 |
May 28, 2025 | 415.00p | 430.00p | 410.00p | 415.00p | 56,370 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hiscox LTD | 1,379.00 | 9.44 |
Fresnillo PLC | 1,655.00 | 8.88 |
Vistry Group PLC | 616.00 | 4.44 |
Diageo PLC | 1,983.50 | 4.18 |
Dowlais Group PLC | 70.65 | 3.82 |
Harbour Energy PLC | 204.20 | 3.39 |
Fallers
Company | Price | % Chg |
---|---|---|
Metro Bank Holdings PLC | 112.40 | -10.22 |
4Imprint Group PLC | 3,265.00 | -9.68 |
Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
Tp Icap Group PLC | 282.00 | -8.14 |
Coca-Cola Hbc AG | 3,652.00 | -6.88 |
Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.