Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 140.00 | 144.00 | 138.00 | 143.50 | 142.43 | 109,001 |
| 2024-06-05 | 142.50 | 143.82 | 136.00 | 141.00 | 139.94 | 137,549 |
| 2024-06-04 | 144.00 | 144.00 | 141.28 | 143.00 | 141.93 | 38,627 |
| 2024-06-03 | 144.00 | 144.52 | 141.28 | 142.00 | 140.94 | 195,306 |
| 2024-05-31 | 140.00 | 144.00 | 139.00 | 143.00 | 141.93 | 266,503 |
| 2024-05-30 | 140.00 | 143.00 | 138.10 | 142.00 | 140.94 | 236,855 |
| 2024-05-29 | 143.00 | 144.50 | 140.00 | 142.50 | 141.43 | 159,513 |
| 2024-05-28 | 145.00 | 147.00 | 141.00 | 143.00 | 141.93 | 535,019 |
| 2024-05-24 | 145.00 | 155.00 | 137.50 | 141.00 | 139.94 | 1,276,162 |
| 2024-05-23 | 132.00 | 132.95 | 129.45 | 132.00 | 131.01 | 70,223 |
| 2024-05-22 | 135.00 | 140.00 | 129.00 | 131.00 | 130.02 | 203,226 |
| 2024-05-21 | 135.00 | 139.00 | 134.13 | 135.00 | 133.99 | 152,261 |
| 2024-05-20 | 136.00 | 136.67 | 131.00 | 134.50 | 133.49 | 69,878 |
| 2024-05-17 | 126.50 | 139.00 | 126.00 | 139.00 | 137.96 | 540,805 |
| 2024-05-16 | 122.00 | 125.00 | 121.00 | 124.75 | 123.82 | 578,836 |
| 2024-05-15 | 120.00 | 125.00 | 120.00 | 122.00 | 121.09 | 691,833 |
| 2024-05-14 | 120.00 | 122.50 | 118.50 | 120.00 | 119.10 | 28,050 |
| 2024-05-13 | 122.00 | 124.00 | 120.00 | 121.50 | 120.59 | 60,006 |
| 2024-05-10 | 122.44 | 122.44 | 118.50 | 121.00 | 120.09 | 351,046 |
| 2024-05-09 | 121.20 | 123.00 | 121.20 | 123.00 | 122.08 | 55,810 |
| 2024-05-08 | 119.01 | 122.00 | 119.01 | 121.00 | 120.09 | 76,672 |
| 2024-05-07 | 116.00 | 119.00 | 114.00 | 118.50 | 117.61 | 71,771 |
| 2024-05-03 | 116.00 | 117.35 | 114.20 | 116.00 | 115.13 | 41,242 |
| 2024-05-02 | 113.00 | 117.96 | 112.96 | 116.00 | 115.13 | 93,042 |
| 2024-05-01 | 113.00 | 113.00 | 111.00 | 113.00 | 112.15 | 26,127 |
| 2024-04-30 | 113.00 | 114.00 | 112.11 | 112.50 | 111.66 | 44,195 |
| 2024-04-29 | 113.00 | 113.00 | 111.52 | 113.00 | 112.15 | 39,218 |
| 2024-04-26 | 113.00 | 113.84 | 111.51 | 113.00 | 112.15 | 32,229 |
| 2024-04-25 | 110.50 | 113.90 | 110.11 | 113.00 | 112.15 | 106,178 |
| 2024-04-24 | 110.00 | 111.40 | 108.55 | 110.00 | 109.18 | 400,712 |
| 2024-04-23 | 108.00 | 110.00 | 106.20 | 110.00 | 109.18 | 518,840 |
| 2024-04-22 | 108.00 | 109.25 | 106.00 | 108.00 | 107.19 | 251,342 |
| 2024-04-19 | 107.40 | 107.40 | 106.00 | 106.00 | 105.21 | 10,780 |
| 2024-04-18 | 106.27 | 109.50 | 106.27 | 107.50 | 106.70 | 60,160 |
| 2024-04-17 | 107.33 | 107.33 | 105.00 | 106.00 | 105.21 | 51,053 |
| 2024-04-16 | 110.50 | 110.50 | 107.27 | 110.00 | 109.18 | 118,776 |
| 2024-04-15 | 111.00 | 111.00 | 110.00 | 111.00 | 110.17 | 17,650 |
| 2024-04-12 | 111.50 | 111.50 | 110.00 | 111.00 | 110.17 | 57,412 |
| 2024-04-11 | 112.00 | 112.00 | 110.70 | 112.00 | 111.16 | 18,636 |
| 2024-04-10 | 111.50 | 113.00 | 110.50 | 112.00 | 111.16 | 83,507 |
| 2024-04-09 | 112.00 | 112.00 | 110.25 | 111.50 | 110.67 | 100,505 |
| 2024-04-08 | 112.60 | 112.60 | 111.08 | 112.00 | 111.16 | 37,530 |
| 2024-04-05 | 112.50 | 115.00 | 110.00 | 111.50 | 110.67 | 52,006 |
| 2024-04-04 | 113.00 | 113.00 | 110.25 | 111.50 | 110.67 | 13,867 |
| 2024-04-03 | 111.04 | 111.04 | 111.00 | 111.00 | 110.17 | 11,705 |
| 2024-04-02 | 113.50 | 113.50 | 111.00 | 111.50 | 110.67 | 53,111 |
| 2024-03-28 | 114.00 | 114.00 | 111.00 | 114.00 | 113.15 | 31,815 |
| 2024-03-27 | 114.02 | 114.02 | 114.00 | 114.00 | 113.15 | 13,454 |
| 2024-03-26 | 115.50 | 116.00 | 114.10 | 115.00 | 114.14 | 38,400 |
| 2024-03-25 | 118.00 | 118.00 | 115.00 | 115.00 | 114.14 | 50,098 |
| 2024-03-22 | 118.00 | 118.75 | 117.25 | 118.50 | 117.61 | 134,666 |
| 2024-03-21 | 118.50 | 118.50 | 117.10 | 118.00 | 117.12 | 106,695 |
| 2024-03-20 | 118.50 | 120.00 | 117.00 | 118.50 | 117.61 | 136,752 |
| 2024-03-19 | 118.50 | 119.45 | 117.00 | 118.50 | 117.61 | 109,975 |
| 2024-03-18 | 118.00 | 119.80 | 116.00 | 118.50 | 117.61 | 32,036 |
| 2024-03-15 | 118.50 | 120.00 | 116.67 | 118.00 | 117.12 | 42,863 |
| 2024-03-14 | 118.35 | 118.35 | 118.00 | 118.00 | 117.12 | 84,026 |
| 2024-03-13 | 119.00 | 119.80 | 117.00 | 118.50 | 117.61 | 73,349 |
| 2024-03-12 | 117.50 | 120.02 | 116.00 | 118.00 | 117.12 | 93,683 |
| 2024-03-11 | 117.00 | 118.35 | 116.60 | 117.50 | 116.62 | 60,885 |
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.