Avation PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	123.50	126.00	121.33	122.00	121.09	90,931
2023-06-23	124.00	125.00	122.00	124.00	123.07	32,599
2023-06-22	124.00	125.40	123.00	124.00	123.07	58,304
2023-06-21	124.00	125.60	123.88	124.00	123.07	12,036
2023-06-20	123.50	125.95	121.00	124.00	123.07	173,650
2023-06-19	123.50	125.50	123.20	123.50	122.58	11,614
2023-06-16	123.00	124.44	122.77	123.50	122.58	44,368
2023-06-15	123.00	125.00	122.61	123.00	122.08	34,008
2023-06-14	123.00	124.60	120.00	123.00	122.08	40,862
2023-06-13	122.00	123.00	121.16	122.00	121.09	29,527
2023-06-12	122.00	122.89	120.00	121.00	120.09	105,129
2023-06-09	122.40	122.40	121.00	122.00	121.09	65,079
2023-06-08	124.25	124.25	121.75	123.00	122.08	38,626
2023-06-07	126.00	126.00	124.00	126.00	125.06	17,509
2023-06-06	127.00	127.00	124.80	126.00	125.06	13,144
2023-06-05	127.00	127.40	126.00	127.00	126.05	12,007
2023-06-02	127.00	128.00	127.00	127.00	126.05	1,696
2023-06-01	127.00	128.00	126.10	127.00	126.05	28,076
2023-05-31	126.00	128.00	124.00	127.00	126.05	185,518
2023-05-30	126.00	128.00	126.00	126.00	125.06	14,782
2023-05-26	125.50	128.00	123.00	126.00	125.06	52,075
2023-05-25	125.00	127.35	123.00	125.50	124.56	76,879
2023-05-24	125.00	125.00	122.00	125.00	124.06	62,291
2023-05-23	123.50	123.50	122.00	123.50	122.58	14,397
2023-05-22	125.00	126.55	123.22	125.00	124.06	24,417
2023-05-19	122.50	128.00	120.33	124.50	123.57	102,880
2023-05-18	122.10	122.10	119.10	120.50	119.60	18,285
2023-05-17	124.00	124.14	120.10	122.50	121.58	38,605
2023-05-16	125.50	129.00	122.00	123.00	122.08	68,688
2023-05-15	125.50	126.00	123.05	126.00	125.06	56,558
2023-05-12	125.50	128.70	122.00	125.50	124.56	43,368
2023-05-11	124.50	128.70	122.00	125.50	124.56	24,311
2023-05-10	118.00	126.90	118.00	124.50	123.57	195,758
2023-05-09	117.50	118.40	115.08	117.00	116.12	108,991
2023-05-05	117.50	118.40	115.93	117.50	116.62	141,147
2023-05-04	117.50	118.50	116.00	117.50	116.62	54,839
2023-05-03	117.50	119.00	116.00	117.50	116.62	44,595
2023-05-02	116.50	119.00	115.48	117.50	116.62	105,938
2023-04-28	114.50	117.85	114.00	116.00	115.13	171,388
2023-04-27	114.50	114.50	114.12	114.50	113.64	4,633
2023-04-26	114.50	114.50	114.23	114.50	113.64	1,187
2023-04-25	114.50	115.00	113.61	114.50	113.64	16,805
2023-04-24	116.00	116.00	113.50	114.50	113.64	38,148
2023-04-21	116.00	118.00	115.33	116.00	115.13	94,568
2023-04-20	116.00	117.00	114.44	116.00	115.13	18,096
2023-04-19	116.00	118.00	114.24	116.00	115.13	66,991
2023-04-18	116.00	118.00	114.00	116.00	115.13	22,744
2023-04-17	116.00	116.85	114.00	114.00	113.15	23,987
2023-04-14	114.50	118.00	113.52	114.00	113.15	128,697
2023-04-13	114.50	116.16	111.61	114.50	113.64	285,979
2023-04-12	113.50	116.00	111.71	114.50	113.64	65,647
2023-04-11	115.00	115.00	110.16	112.50	111.66	191,184
2023-04-06	115.50	115.50	115.04	115.50	114.64	16,602
2023-04-05	115.50	116.00	115.00	116.00	115.13	172,527
2023-04-04	117.50	118.00	115.00	115.50	114.64	152,216
2023-04-03	118.50	119.00	115.00	117.50	116.62	31,732
2023-03-31	118.50	120.00	117.56	118.50	117.61	14,469
2023-03-30	118.50	120.00	117.00	118.00	117.12	28,643
2023-03-29	118.00	120.00	117.00	118.50	117.61	9,952
2023-03-28	118.50	120.00	117.00	118.00	117.12	34,239

← NewerPage 15 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.