Avation PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	119.85	119.85	117.00	118.50	117.61	145,943
2023-03-24	122.00	122.00	118.00	120.00	119.10	92,038
2023-03-23	122.50	122.50	120.00	122.50	121.58	65,553
2023-03-22	121.40	121.40	120.00	120.00	119.10	12,185
2023-03-21	122.75	125.00	120.00	122.50	121.58	44,248
2023-03-20	121.50	123.52	118.00	122.75	121.83	49,916
2023-03-17	122.50	124.92	121.00	121.00	120.09	17,998
2023-03-16	120.50	123.94	120.16	122.50	121.58	39,791
2023-03-15	130.90	130.90	119.00	120.50	119.60	321,162
2023-03-14	130.50	134.00	126.00	128.00	127.04	78,672
2023-03-13	128.00	135.00	126.00	130.00	129.03	155,529
2023-03-10	128.50	130.00	126.00	127.00	126.05	86,859
2023-03-09	132.00	134.00	127.15	128.50	127.54	79,897
2023-03-08	138.50	140.00	130.48	132.00	131.01	176,583
2023-03-07	140.00	143.49	136.75	138.50	137.46	177,494
2023-03-06	133.00	143.00	131.85	142.00	140.94	380,343
2023-03-03	127.50	135.00	126.16	132.00	131.01	427,747
2023-03-02	122.00	129.00	119.87	126.00	125.06	419,320
2023-03-01	123.00	124.00	122.00	123.00	122.08	103,984
2023-02-28	125.00	128.00	122.00	123.00	122.08	59,637
2023-02-27	125.50	128.00	122.00	125.50	124.56	192,500
2023-02-24	123.00	130.00	122.00	124.50	123.57	521,184
2023-02-23	115.50	116.82	114.00	115.50	114.64	20,555
2023-02-22	120.00	120.00	113.55	115.00	114.14	104,069
2023-02-21	122.00	123.00	120.00	121.50	120.59	77,991
2023-02-20	118.50	125.12	118.50	123.00	122.08	166,443
2023-02-17	117.50	120.16	117.00	119.50	118.61	78,746
2023-02-16	116.50	120.00	115.00	117.50	116.62	54,622
2023-02-15	116.50	117.00	115.00	115.50	114.64	85,008
2023-02-14	117.11	117.11	116.35	116.50	115.63	47,562
2023-02-13	117.50	118.94	116.00	117.50	116.62	28,202
2023-02-10	117.50	118.92	115.95	117.50	116.62	66,561
2023-02-09	119.10	119.10	115.75	117.50	116.62	55,840
2023-02-08	120.55	120.55	119.00	119.50	118.61	72,305
2023-02-07	122.50	125.00	120.00	122.50	121.58	147,785
2023-02-06	123.50	124.00	119.55	122.50	121.58	95,543
2023-02-03	131.77	131.77	118.10	123.50	122.58	286,730
2023-02-02	133.00	134.00	131.00	132.00	131.01	15,674
2023-02-01	134.00	135.00	131.08	133.00	132.00	92,390
2023-01-31	135.00	141.40	132.00	134.00	133.00	197,927
2023-01-30	128.00	136.00	128.00	135.00	133.99	381,408
2023-01-27	119.00	130.00	118.12	125.00	124.06	472,622
2023-01-26	115.50	120.00	113.00	119.00	118.11	251,830
2023-01-25	116.00	117.00	111.82	116.50	115.63	234,726
2023-01-24	115.50	116.00	114.02	115.00	114.14	51,690
2023-01-23	114.48	117.00	114.48	115.50	114.64	247,334
2023-01-20	112.50	115.00	110.00	113.00	112.15	133,566
2023-01-19	113.00	115.23	113.00	115.00	114.14	43,913
2023-01-18	111.50	114.90	111.33	113.00	112.15	49,548
2023-01-17	109.00	112.80	109.00	110.00	109.18	72,055
2023-01-16	112.50	114.62	105.00	108.00	107.19	204,998
2023-01-13	111.00	115.57	109.00	115.00	114.14	167,184
2023-01-12	107.00	114.00	107.00	111.00	110.17	175,559
2023-01-11	104.00	108.00	104.00	106.50	105.70	51,452
2023-01-10	103.50	104.00	99.600	103.50	102.73	80,424
2023-01-09	102.50	105.00	102.00	103.50	102.73	47,574
2023-01-06	101.50	105.00	101.50	103.50	102.73	71,854
2023-01-05	98.500	101.96	98.000	101.00	100.24	94,560
2023-01-04	98.500	100.00	97.000	98.500	97.763	26,034
2023-01-03	97.000	100.00	95.000	98.500	97.763	98,904

← NewerPage 16 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.