Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 113.00 | 117.97 | 111.00 | 117.00 | 116.12 | 162,821 |
| 2024-03-07 | 113.00 | 115.00 | 112.03 | 115.00 | 114.14 | 13,631 |
| 2024-03-06 | 112.50 | 114.50 | 111.00 | 114.50 | 113.64 | 387,059 |
| 2024-03-05 | 117.00 | 117.00 | 112.00 | 112.00 | 111.16 | 100,248 |
| 2024-03-04 | 113.00 | 117.85 | 111.00 | 115.00 | 114.14 | 187,315 |
| 2024-03-01 | 108.00 | 113.58 | 101.60 | 113.00 | 112.15 | 527,553 |
| 2024-02-29 | 113.00 | 114.00 | 111.03 | 112.00 | 111.16 | 109,424 |
| 2024-02-28 | 113.00 | 113.38 | 110.00 | 110.00 | 109.18 | 34,336 |
| 2024-02-27 | 111.50 | 114.00 | 110.90 | 113.50 | 112.65 | 236,632 |
| 2024-02-26 | 112.60 | 112.60 | 111.00 | 111.00 | 110.17 | 195,113 |
| 2024-02-23 | 113.00 | 113.90 | 112.00 | 113.00 | 112.15 | 21,113 |
| 2024-02-22 | 113.50 | 114.00 | 112.00 | 112.00 | 111.16 | 42,523 |
| 2024-02-21 | 113.50 | 116.00 | 113.00 | 114.00 | 113.15 | 35,868 |
| 2024-02-20 | 114.00 | 116.00 | 112.84 | 114.00 | 113.15 | 123,789 |
| 2024-02-19 | 114.30 | 114.30 | 114.00 | 114.00 | 113.15 | 35,000 |
| 2024-02-16 | 115.50 | 115.70 | 114.00 | 114.00 | 113.15 | 47,521 |
| 2024-02-15 | 115.50 | 116.76 | 114.00 | 114.00 | 113.15 | 50,620 |
| 2024-02-14 | 116.50 | 116.80 | 115.00 | 116.00 | 115.13 | 38,961 |
| 2024-02-13 | 116.50 | 117.00 | 116.00 | 117.00 | 116.12 | 92,924 |
| 2024-02-12 | 117.50 | 118.45 | 115.00 | 115.00 | 114.14 | 35,124 |
| 2024-02-09 | 117.00 | 118.50 | 116.50 | 117.50 | 116.62 | 25,179 |
| 2024-02-08 | 118.02 | 118.02 | 115.50 | 118.00 | 117.12 | 85,926 |
| 2024-02-07 | 119.00 | 119.00 | 118.00 | 118.00 | 117.12 | 43,274 |
| 2024-02-06 | 120.50 | 121.00 | 118.25 | 120.00 | 119.10 | 34,236 |
| 2024-02-05 | 120.00 | 120.00 | 118.00 | 118.00 | 117.12 | 117,336 |
| 2024-02-02 | 121.50 | 121.50 | 119.25 | 121.50 | 120.59 | 110,271 |
| 2024-02-01 | 121.50 | 122.00 | 119.00 | 119.00 | 118.11 | 107,559 |
| 2024-01-31 | 122.00 | 124.00 | 119.00 | 119.00 | 118.11 | 154,104 |
| 2024-01-30 | 122.00 | 123.00 | 120.00 | 120.00 | 119.10 | 15,998 |
| 2024-01-29 | 122.00 | 124.00 | 121.13 | 122.00 | 121.09 | 32,910 |
| 2024-01-26 | 121.00 | 121.95 | 120.10 | 121.00 | 120.09 | 111,485 |
| 2024-01-25 | 120.50 | 121.55 | 119.62 | 121.50 | 120.59 | 18,688 |
| 2024-01-24 | 118.50 | 121.50 | 117.60 | 121.00 | 120.09 | 723,505 |
| 2024-01-23 | 116.50 | 119.00 | 115.00 | 117.00 | 116.12 | 545,680 |
| 2024-01-22 | 120.50 | 121.00 | 115.10 | 116.50 | 115.63 | 134,487 |
| 2024-01-19 | 120.00 | 120.00 | 119.00 | 120.00 | 119.10 | 68,135 |
| 2024-01-18 | 120.04 | 120.04 | 119.00 | 120.00 | 119.10 | 21,170 |
| 2024-01-17 | 120.00 | 124.00 | 119.00 | 122.00 | 121.09 | 345,071 |
| 2024-01-16 | 121.00 | 121.00 | 119.00 | 120.00 | 119.10 | 20,130 |
| 2024-01-15 | 122.00 | 122.00 | 119.00 | 120.00 | 119.10 | 87,948 |
| 2024-01-12 | 122.02 | 122.02 | 121.50 | 121.50 | 120.59 | 35,336 |
| 2024-01-11 | 123.50 | 123.50 | 122.00 | 122.00 | 121.09 | 30,465 |
| 2024-01-10 | 123.00 | 124.00 | 122.00 | 123.50 | 122.58 | 85,009 |
| 2024-01-09 | 123.00 | 124.50 | 122.00 | 123.00 | 122.08 | 15,724 |
| 2024-01-08 | 123.00 | 123.00 | 122.00 | 122.00 | 121.09 | 34,286 |
| 2024-01-05 | 123.00 | 124.00 | 122.20 | 122.50 | 121.58 | 41,858 |
| 2024-01-04 | 124.00 | 125.00 | 122.50 | 122.50 | 121.58 | 247,150 |
| 2024-01-03 | 124.00 | 125.00 | 123.00 | 124.00 | 123.07 | 29,358 |
| 2024-01-02 | 127.00 | 127.00 | 123.02 | 124.00 | 123.07 | 116,638 |
| 2023-12-29 | 126.00 | 127.00 | 125.05 | 127.00 | 126.05 | 26,840 |
| 2023-12-28 | 125.50 | 127.00 | 124.20 | 127.00 | 126.05 | 55,370 |
| 2023-12-27 | 125.50 | 126.45 | 124.66 | 125.50 | 124.56 | 94,273 |
| 2023-12-22 | 125.50 | 127.00 | 124.50 | 125.50 | 124.56 | 7,676 |
| 2023-12-21 | 125.00 | 125.00 | 124.00 | 125.00 | 124.06 | 13,156 |
| 2023-12-20 | 125.00 | 128.00 | 124.00 | 126.00 | 125.06 | 120,230 |
| 2023-12-19 | 124.50 | 126.50 | 124.00 | 126.50 | 125.55 | 333,236 |
| 2023-12-18 | 123.00 | 126.00 | 122.55 | 124.50 | 123.57 | 154,427 |
| 2023-12-15 | 122.50 | 124.00 | 121.00 | 123.00 | 122.08 | 100,340 |
| 2023-12-14 | 121.50 | 123.00 | 121.00 | 122.00 | 121.09 | 160,286 |
| 2023-12-13 | 121.50 | 122.00 | 121.00 | 121.50 | 120.59 | 75,840 |
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.