Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 131.50 | 137.50 | 130.87 | 133.00 | 132.00 | 40,735 |
| 2024-08-29 | 132.00 | 135.00 | 128.50 | 134.00 | 133.00 | 17,121 |
| 2024-08-28 | 130.00 | 133.90 | 128.50 | 128.50 | 127.54 | 26,786 |
| 2024-08-27 | 134.00 | 135.00 | 129.50 | 133.00 | 132.00 | 25,039 |
| 2024-08-23 | 132.24 | 132.24 | 130.66 | 131.50 | 130.52 | 34,288 |
| 2024-08-22 | 134.00 | 134.00 | 130.20 | 134.00 | 133.00 | 37,637 |
| 2024-08-21 | 130.00 | 134.00 | 130.00 | 132.00 | 131.01 | 21,452 |
| 2024-08-20 | 128.00 | 130.00 | 127.00 | 127.00 | 126.05 | 34,026 |
| 2024-08-19 | 129.00 | 130.00 | 127.56 | 129.00 | 128.03 | 13,333 |
| 2024-08-16 | 127.50 | 128.93 | 127.50 | 127.50 | 126.55 | 3,535 |
| 2024-08-15 | 129.00 | 129.00 | 127.50 | 128.25 | 127.29 | 4,602 |
| 2024-08-14 | 128.00 | 129.00 | 127.15 | 128.25 | 127.29 | 26,939 |
| 2024-08-13 | 128.00 | 128.19 | 126.76 | 127.50 | 126.55 | 7,082 |
| 2024-08-12 | 128.00 | 132.25 | 125.27 | 127.75 | 126.79 | 92,114 |
| 2024-08-09 | 128.00 | 135.00 | 128.00 | 132.00 | 131.01 | 29,443 |
| 2024-08-08 | 130.00 | 131.00 | 128.00 | 130.75 | 129.77 | 40,505 |
| 2024-08-07 | 124.00 | 135.00 | 124.00 | 133.50 | 132.50 | 120,604 |
| 2024-08-06 | 124.00 | 129.01 | 123.81 | 124.50 | 123.57 | 49,218 |
| 2024-08-05 | 125.00 | 129.00 | 123.68 | 124.00 | 123.07 | 939,161 |
| 2024-08-02 | 126.00 | 129.50 | 125.97 | 127.25 | 126.30 | 59,097 |
| 2024-08-01 | 128.00 | 132.75 | 126.00 | 128.00 | 127.04 | 87,889 |
| 2024-07-31 | 128.00 | 132.00 | 128.00 | 130.50 | 129.52 | 24,769 |
| 2024-07-30 | 128.00 | 130.95 | 128.00 | 130.00 | 129.03 | 2,059 |
| 2024-07-29 | 129.00 | 132.00 | 128.13 | 129.50 | 128.53 | 43,530 |
| 2024-07-26 | 132.00 | 133.00 | 128.00 | 130.50 | 129.52 | 46,865 |
| 2024-07-25 | 128.00 | 133.00 | 127.00 | 129.00 | 128.03 | 59,377 |
| 2024-07-24 | 128.00 | 131.00 | 127.50 | 131.00 | 130.02 | 29,885 |
| 2024-07-23 | 130.00 | 130.40 | 125.68 | 128.00 | 127.04 | 53,907 |
| 2024-07-22 | 123.00 | 129.50 | 123.00 | 129.50 | 128.53 | 65,785 |
| 2024-07-19 | 126.00 | 128.00 | 122.00 | 127.00 | 126.05 | 149,531 |
| 2024-07-18 | 130.00 | 131.80 | 126.00 | 128.00 | 127.04 | 23,868 |
| 2024-07-17 | 129.00 | 129.73 | 126.00 | 128.00 | 127.04 | 117,895 |
| 2024-07-16 | 129.00 | 130.00 | 127.00 | 130.00 | 129.03 | 93,571 |
| 2024-07-15 | 130.00 | 135.00 | 129.00 | 130.00 | 129.03 | 29,015 |
| 2024-07-12 | 130.00 | 135.00 | 128.17 | 135.00 | 133.99 | 179,491 |
| 2024-07-11 | 133.00 | 134.00 | 130.00 | 134.00 | 133.00 | 19,042 |
| 2024-07-10 | 133.00 | 133.00 | 130.00 | 130.00 | 129.03 | 28,277 |
| 2024-07-09 | 130.00 | 134.73 | 129.83 | 130.00 | 129.03 | 35,432 |
| 2024-07-08 | 135.00 | 136.50 | 133.00 | 134.00 | 133.00 | 35,361 |
| 2024-07-05 | 133.00 | 134.00 | 130.60 | 133.50 | 132.50 | 57,366 |
| 2024-07-04 | 137.00 | 137.00 | 130.00 | 131.50 | 130.52 | 60,386 |
| 2024-07-03 | 137.00 | 137.00 | 131.31 | 134.50 | 133.49 | 71,350 |
| 2024-07-02 | 139.00 | 139.00 | 133.00 | 135.50 | 134.49 | 53,704 |
| 2024-07-01 | 136.00 | 138.00 | 135.00 | 136.50 | 135.48 | 25,000 |
| 2024-06-28 | 138.00 | 140.00 | 131.98 | 140.00 | 138.95 | 126,753 |
| 2024-06-27 | 140.00 | 140.00 | 136.20 | 137.00 | 135.97 | 11,595 |
| 2024-06-26 | 142.00 | 142.00 | 135.00 | 139.00 | 137.96 | 30,593 |
| 2024-06-25 | 138.00 | 142.00 | 136.20 | 142.00 | 140.94 | 64,179 |
| 2024-06-24 | 135.00 | 140.00 | 134.00 | 140.00 | 138.95 | 62,474 |
| 2024-06-21 | 136.00 | 137.00 | 132.78 | 134.00 | 133.00 | 20,559 |
| 2024-06-20 | 136.00 | 136.00 | 134.50 | 136.00 | 134.98 | 3,440 |
| 2024-06-19 | 134.50 | 136.00 | 133.97 | 134.50 | 133.49 | 27,055 |
| 2024-06-18 | 140.00 | 140.00 | 132.67 | 134.50 | 133.49 | 63,059 |
| 2024-06-17 | 140.00 | 141.00 | 134.60 | 139.00 | 137.96 | 23,350 |
| 2024-06-14 | 140.00 | 142.06 | 134.45 | 135.00 | 133.99 | 110,869 |
| 2024-06-13 | 141.00 | 145.00 | 140.00 | 143.00 | 141.93 | 20,794 |
| 2024-06-12 | 140.00 | 140.00 | 138.00 | 140.00 | 138.95 | 65,066 |
| 2024-06-11 | 138.00 | 142.36 | 138.00 | 141.00 | 139.94 | 28,611 |
| 2024-06-10 | 145.00 | 145.00 | 139.00 | 139.00 | 137.96 | 54,995 |
| 2024-06-07 | 141.00 | 144.00 | 138.00 | 144.00 | 142.92 | 102,127 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-16 | 0.0075 GBP |
| 2024-11-28 | 0.0050 GBP |
| 2019-12-19 | 0.0158 GBP |
| 2019-10-03 | 0.0638 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.