Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 96.000 | 99.000 | 95.620 | 97.000 | 96.274 | 35,178 |
| 2022-12-29 | 94.000 | 98.000 | 93.000 | 96.000 | 95.282 | 58,094 |
| 2022-12-28 | 94.000 | 94.760 | 93.000 | 93.000 | 92.304 | 11,798 |
| 2022-12-23 | 94.000 | 94.700 | 93.000 | 94.000 | 93.297 | 10,214 |
| 2022-12-22 | 96.350 | 96.350 | 93.000 | 95.400 | 94.686 | 36,801 |
| 2022-12-21 | 96.700 | 96.700 | 95.000 | 96.500 | 95.778 | 97,477 |
| 2022-12-19 | 98.500 | 100.00 | 98.500 | 98.500 | 97.763 | 1,007 |
| 2022-12-16 | 98.500 | 98.790 | 97.000 | 98.500 | 97.763 | 45,130 |
| 2022-12-15 | 100.00 | 101.70 | 95.500 | 98.500 | 97.763 | 84,516 |
| 2022-12-14 | 100.00 | 100.00 | 98.000 | 100.00 | 99.252 | 10,324 |
| 2022-12-13 | 111.50 | 111.50 | 96.600 | 100.50 | 99.748 | 330,908 |
| 2022-12-12 | 111.70 | 111.70 | 109.10 | 111.50 | 110.67 | 42,093 |
| 2022-12-09 | 112.00 | 112.00 | 111.00 | 112.00 | 111.16 | 12,763 |
| 2022-12-08 | 114.00 | 117.00 | 110.00 | 112.00 | 111.16 | 53,956 |
| 2022-12-07 | 114.00 | 116.60 | 113.50 | 114.00 | 113.15 | 28,574 |
| 2022-12-06 | 115.50 | 117.00 | 113.46 | 115.00 | 114.14 | 137,430 |
| 2022-12-05 | 115.50 | 116.70 | 114.30 | 115.50 | 114.64 | 9,995 |
| 2022-12-02 | 115.00 | 116.35 | 114.72 | 115.00 | 114.14 | 120,213 |
| 2022-12-01 | 114.50 | 116.50 | 113.75 | 114.00 | 113.15 | 88,691 |
| 2022-11-30 | 114.50 | 116.99 | 112.00 | 114.50 | 113.64 | 94,974 |
| 2022-11-29 | 114.00 | 117.00 | 111.00 | 114.00 | 113.15 | 255,038 |
| 2022-11-28 | 115.00 | 115.00 | 111.00 | 114.00 | 113.15 | 22,642 |
| 2022-11-25 | 115.00 | 115.50 | 113.00 | 115.00 | 114.14 | 23,687 |
| 2022-11-24 | 115.00 | 115.80 | 113.25 | 115.00 | 114.14 | 51,720 |
| 2022-11-23 | 115.00 | 116.00 | 114.60 | 115.00 | 114.14 | 38,000 |
| 2022-11-22 | 115.00 | 115.00 | 115.00 | 115.00 | 114.14 | 11,250 |
| 2022-11-21 | 114.00 | 116.88 | 112.60 | 114.00 | 113.15 | 263,564 |
| 2022-11-18 | 114.00 | 115.50 | 113.31 | 114.00 | 113.15 | 46,726 |
| 2022-11-17 | 113.00 | 116.00 | 112.50 | 115.00 | 114.14 | 90,540 |
| 2022-11-16 | 113.00 | 113.00 | 111.00 | 113.00 | 112.15 | 338,791 |
| 2022-11-15 | 115.00 | 116.00 | 111.00 | 113.00 | 112.15 | 126,453 |
| 2022-11-14 | 115.50 | 119.08 | 114.00 | 115.00 | 114.14 | 202,500 |
| 2022-11-11 | 110.50 | 117.00 | 108.75 | 114.50 | 113.64 | 242,132 |
| 2022-11-10 | 104.50 | 112.45 | 103.25 | 110.50 | 109.67 | 230,736 |
| 2022-11-09 | 103.00 | 106.75 | 102.00 | 104.50 | 103.72 | 82,993 |
| 2022-11-08 | 103.00 | 104.90 | 100.00 | 101.00 | 100.24 | 61,061 |
| 2022-11-07 | 98.000 | 105.00 | 97.400 | 102.50 | 101.73 | 257,911 |
| 2022-11-04 | 98.000 | 98.300 | 98.000 | 98.000 | 97.267 | 20,000 |
| 2022-11-03 | 97.000 | 100.00 | 95.000 | 98.000 | 97.267 | 115,646 |
| 2022-11-02 | 97.000 | 97.000 | 95.000 | 97.000 | 96.274 | 3,151 |
| 2022-11-01 | 97.000 | 97.000 | 95.040 | 97.000 | 96.274 | 18,808 |
| 2022-10-31 | 98.000 | 98.000 | 96.000 | 98.000 | 97.267 | 17,462 |
| 2022-10-28 | 98.000 | 98.000 | 95.500 | 98.000 | 97.267 | 8,127 |
| 2022-10-27 | 98.000 | 99.000 | 96.000 | 98.000 | 97.267 | 5,746 |
| 2022-10-26 | 98.000 | 98.500 | 95.500 | 98.000 | 97.267 | 23,217 |
| 2022-10-25 | 97.500 | 98.000 | 96.000 | 98.000 | 97.267 | 5,419 |
| 2022-10-24 | 97.500 | 98.000 | 96.000 | 97.500 | 96.770 | 7,662 |
| 2022-10-21 | 97.500 | 97.899 | 97.000 | 97.000 | 96.274 | 12,220 |
| 2022-10-20 | 97.500 | 98.000 | 96.000 | 97.500 | 96.770 | 8,649 |
| 2022-10-19 | 98.000 | 98.300 | 96.000 | 97.500 | 96.770 | 14,766 |
| 2022-10-18 | 100.00 | 100.00 | 96.000 | 98.000 | 97.267 | 25,263 |
| 2022-10-17 | 101.00 | 101.00 | 98.000 | 100.00 | 99.252 | 9,511 |
| 2022-10-14 | 102.00 | 102.00 | 99.000 | 102.00 | 101.24 | 9,370 |
| 2022-10-13 | 102.00 | 103.50 | 99.000 | 102.00 | 101.24 | 35,481 |
| 2022-10-12 | 102.00 | 102.00 | 99.000 | 102.00 | 101.24 | 11,102 |
| 2022-10-11 | 101.00 | 101.00 | 98.000 | 99.000 | 98.259 | 20,789 |
| 2022-10-10 | 102.50 | 102.50 | 100.00 | 102.50 | 101.73 | 26,172 |
| 2022-10-07 | 101.50 | 104.00 | 100.00 | 102.50 | 101.73 | 42,006 |
| 2022-10-06 | 102.50 | 103.25 | 99.600 | 101.50 | 100.74 | 11,328 |
| 2022-10-05 | 105.00 | 105.00 | 100.00 | 102.00 | 101.24 | 35,566 |
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.