Avingtrans plc - AVG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	460	460	460	469.8	456.31	18,499
September 05, 2025	460	452	452	464	452	34,522
September 04, 2025	460	460	460	464	455	41,366
September 03, 2025	460.26	460	460	470	452.66	60,155
September 02, 2025	460	466	466	476.7	450	55,112
September 01, 2025	454.21	455	455	458.5	450	24,905
August 29, 2025	458	455	455	468.77	440	94,682
August 28, 2025	449.82	450	450	468	441	102,677
August 27, 2025	436	441	441	443.58	432	8,621
August 26, 2025	432	443	443	443.7	424	21,936
August 22, 2025	426	441	441	441	426	7,305
August 21, 2025	439.31	442	442	443.28	439.31	8,800
August 20, 2025	439.29	442	442	442	439.29	14,341
August 19, 2025	450	440	440	450	430	54,230
August 18, 2025	441.8	440	440	444.5	430.2	51,942
August 15, 2025	433.6	440	440	445	433.6	32,423
August 14, 2025	445.45	440	440	447.85	430	22,178
August 13, 2025	445.51	445	445	449.2	440	144,243
August 12, 2025	440	445	445	449.9	432	46,509
August 11, 2025	444	445	445	450	430	17,387
August 08, 2025	447	440	440	450	430	7,012
August 07, 2025	431	440	440	449	430	62,786
August 06, 2025	433.71	430	430	440	430	14,664
August 05, 2025	427.3	430	430	437.4	422.75	30,064
August 04, 2025	422.45	420	420	430	410	40,439
August 01, 2025	424.48	420	420	430	410	7,438
July 31, 2025	430	430	430	430	420.65	45,191
July 30, 2025	420.65	420	420	430	410	25,768
July 29, 2025	430	420	420	430	415	61,504
July 28, 2025	420	420	420	420.2	410	44,758
July 25, 2025	410	420	420	430	410	23,443
July 24, 2025	428.45	420	420	428.45	420	27,842
July 23, 2025	427	420	420	427	420	15,107
July 22, 2025	423.1	420	420	428.45	420	32,638
July 21, 2025	429.8	420	420	430	410	4,594
July 18, 2025	429	420	420	430	410	55,497
July 17, 2025	426.75	424	424	430	410	17,431
July 16, 2025	424.5	420	420	426	420	3,171
July 15, 2025	421	420	420	424.77	420	11,969
July 14, 2025	420.55	420	420	430	410	15,797
July 11, 2025	420.75	420	420	427	420	39,486
July 10, 2025	427.45	420	420	427.45	419.77	10,745
July 09, 2025	422.14	420	420	424.45	418.75	17,571
July 08, 2025	418.55	420	420	422.14	418.55	5,140
July 07, 2025	422.14	420	420	422.14	418.55	6,392
July 04, 2025	418.35	420	420	422.44	418.35	32,867
July 03, 2025	415.55	420	420	430	415.55	7,389
July 02, 2025	422.78	420	420	422.78	418.1	36,498
July 01, 2025	418.1	420	420	426.75	415	60,396
June 30, 2025	423.45	420	420	429	412.5	29,553
June 27, 2025	430	420	420	430	410	14,837
June 26, 2025	422.1	420	420	422.1	416.8	37,558
June 25, 2025	430	430	430	430	415.8	46,459
June 24, 2025	423.4	420	420	430	412.5	49,591
June 23, 2025	423.7	420	420	423.7	413.88	17,377
June 20, 2025	416.6	420	420	424.44	412.66	87,236
June 19, 2025	423	420	420	428	410	75,233
June 18, 2025	421	415	415	424.44	413	9,500
June 17, 2025	420	420	420	424	412.26	27,146
June 16, 2025	414.45	410	410	420	402.55	41,726

Avingtrans plc (AVG.L) LSE