1. Share Prices

  2. Avingtrans PLC (AVG)

460.00p+0.00 (+0.00%)15 Sep 2025, 15:26
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
Sep 15, 2025460.00p470.00p452.00p460.00p39,516
Sep 12, 2025460.00p470.00p459.25p460.00p9,278
Sep 11, 2025460.00p470.00p455.26p460.00p124,261
Sep 10, 2025460.00p470.00p450.00p460.00p26,749
Sep 9, 2025460.00p467.00p455.00p460.00p12,762
Sep 8, 2025460.00p469.80p456.31p460.00p16,824
Sep 5, 2025460.00p470.00p452.00p452.00p152,760
Sep 4, 2025460.00p464.00p455.00p460.00p41,366
Sep 3, 2025470.00p470.00p452.66p460.00p60,154
Sep 2, 2025460.00p476.70p450.00p466.00p55,111
Sep 1, 2025455.00p458.50p450.00p455.00p24,905
Aug 29, 2025450.00p468.77p440.00p455.00p94,682
Aug 28, 2025441.00p468.00p441.00p450.00p102,677
Aug 27, 2025443.00p443.58p432.00p441.00p8,565
Aug 26, 2025441.00p443.70p424.00p443.00p17,640
Aug 22, 2025442.00p441.00p426.00p441.00p7,184
Aug 21, 2025442.00p443.28p439.31p442.00p7,300
Aug 20, 2025440.00p442.00p439.29p442.00p14,325
Aug 19, 2025440.00p450.00p430.00p440.00p54,228
Aug 18, 2025440.00p444.50p430.20p440.00p51,938
Aug 15, 2025440.00p445.00p433.60p440.00p32,423
Aug 14, 2025445.00p447.85p430.00p440.00p22,133
Aug 13, 2025445.00p449.20p440.00p445.00p144,243
Aug 12, 2025445.00p449.90p432.00p445.00p46,508
Aug 11, 2025440.00p450.00p430.00p445.00p17,387
Aug 8, 2025440.00p450.00p430.00p440.00p6,736
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.