Avation PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	102.50	103.10	100.13	101.00	100.24	135,338
2023-09-18	102.50	105.00	100.82	102.50	101.73	60,791
2023-09-15	101.50	102.40	100.51	101.50	100.74	36,847
2023-09-14	102.00	103.00	99.945	102.00	101.24	51,296
2023-09-13	102.00	104.00	99.900	102.00	101.24	91,544
2023-09-12	102.50	104.00	100.26	102.00	101.24	127,743
2023-09-11	102.50	103.20	100.25	102.50	101.73	56,738
2023-09-08	102.50	103.20	100.00	102.50	101.73	35,794
2023-09-07	101.50	105.00	100.33	101.00	100.24	100,531
2023-09-06	101.50	105.00	100.62	101.50	100.74	23,733
2023-09-05	101.50	102.25	100.56	101.50	100.74	11,739
2023-09-04	100.00	104.00	98.000	102.50	101.73	137,574
2023-09-01	101.50	103.00	97.550	103.00	102.23	184,549
2023-08-31	103.50	104.00	102.00	103.00	102.23	65,399
2023-08-30	103.80	103.80	102.00	103.50	102.73	52,958
2023-08-29	104.00	105.00	103.00	103.50	102.73	99,636
2023-08-25	105.00	105.00	103.00	103.00	102.23	47,631
2023-08-24	105.00	107.00	103.12	105.00	104.21	2,400
2023-08-23	103.50	105.40	103.00	105.00	104.21	55,051
2023-08-22	103.50	103.65	103.00	103.50	102.73	5,024
2023-08-21	104.50	107.00	102.00	103.00	102.23	35,031
2023-08-18	102.90	102.90	102.16	102.50	101.73	24,224
2023-08-17	104.50	106.00	102.90	106.00	105.21	30,578
2023-08-16	104.50	105.20	102.90	104.50	103.72	709
2023-08-15	103.00	106.00	102.75	104.50	103.72	22,851
2023-08-14	103.00	103.00	102.66	103.00	102.23	1,000
2023-08-11	104.00	104.00	102.56	103.00	102.23	16,704
2023-08-10	104.92	104.92	103.00	104.00	103.22	38,851
2023-08-09	107.50	109.00	103.77	105.00	104.21	59,287
2023-08-08	103.60	108.00	103.60	107.50	106.70	49,899
2023-08-07	102.50	105.00	100.75	102.50	101.73	35,281
2023-08-04	102.50	105.00	100.75	102.50	101.73	12,696
2023-08-03	102.50	105.00	100.75	102.50	101.73	5,040
2023-08-02	103.50	105.00	101.22	102.50	101.73	55,655
2023-08-01	103.50	107.00	102.00	102.50	101.73	175,036
2023-07-31	103.50	103.50	101.00	103.50	102.73	71,700
2023-07-28	104.50	107.00	102.00	104.50	103.72	3,318
2023-07-27	102.50	107.00	102.03	104.50	103.72	70,025
2023-07-26	108.00	108.00	101.50	106.00	105.21	184,643
2023-07-25	109.50	110.25	107.26	109.50	108.68	3,090
2023-07-24	111.00	111.40	107.00	109.50	108.68	31,990
2023-07-21	111.00	111.35	109.00	111.00	110.17	19,379
2023-07-20	110.00	111.90	110.00	111.00	110.17	53,128
2023-07-19	104.50	110.00	104.30	109.00	108.18	141,181
2023-07-18	104.50	105.40	103.00	105.00	104.21	50,141
2023-07-17	104.50	106.00	103.00	104.50	103.72	19,887
2023-07-14	109.30	109.30	102.00	104.50	103.72	283,668
2023-07-13	109.50	110.70	107.55	109.50	108.68	58,023
2023-07-12	114.00	114.00	108.25	109.50	108.68	90,089
2023-07-11	114.50	114.50	112.05	114.50	113.64	33,050
2023-07-10	114.50	116.70	111.30	114.50	113.64	76,588
2023-07-07	115.50	117.00	114.18	115.50	114.64	37,767
2023-07-06	122.00	122.00	113.00	115.50	114.64	1,715,219
2023-07-05	122.00	122.00	120.25	122.00	121.09	16,420
2023-07-04	122.00	122.00	120.00	122.00	121.09	20,912
2023-07-03	123.00	125.00	121.00	123.00	122.08	24,626
2023-06-30	122.00	123.56	121.10	123.00	122.08	62,946
2023-06-29	122.00	122.30	121.85	122.00	121.09	27,538
2023-06-28	122.00	122.28	121.60	122.00	121.09	132,122
2023-06-27	122.00	123.00	121.00	122.00	121.09	41,365

← NewerPage 14 of 21 · 1,260 trading daysOlder →

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.