Avation PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	99.400	107.36	99.400	103.00	102.23	124,554
2022-10-03	97.500	99.000	95.000	95.000	94.289	107,166
2022-09-30	104.00	104.00	96.000	97.500	96.770	114,431
2022-09-29	100.50	111.90	100.00	102.00	101.24	449,575
2022-09-28	100.00	100.00	97.000	98.500	97.763	128,695
2022-09-27	102.00	104.00	98.300	100.50	99.748	40,585
2022-09-26	97.600	103.55	97.600	102.00	101.24	111,478
2022-09-23	98.500	100.00	95.600	97.500	96.770	105,060
2022-09-22	97.000	101.00	91.000	101.00	100.24	201,407
2022-09-21	89.500	99.700	87.400	94.200	93.495	120,185
2022-09-20	91.000	92.000	88.000	89.500	88.830	14,423
2022-09-16	91.000	94.000	90.400	91.000	90.319	137,158
2022-09-15	80.500	93.750	79.800	93.000	92.304	518,356
2022-09-14	80.000	81.600	79.250	79.500	78.905	1,316
2022-09-13	80.000	82.520	77.000	80.000	79.401	11,054
2022-09-12	78.625	82.600	78.625	80.000	79.401	205,006
2022-09-09	78.000	79.600	78.000	78.000	77.416	11,042
2022-09-07	78.000	79.333	76.550	78.000	77.416	7,115
2022-09-06	78.000	79.770	77.550	78.000	77.416	18,104
2022-09-05	78.500	79.000	74.100	78.000	77.416	51,230
2022-09-02	78.500	78.500	77.030	78.500	77.913	1,479
2022-09-01	78.500	78.500	77.030	78.500	77.913	299
2022-08-31	78.500	79.550	77.030	78.500	77.913	6,773
2022-08-30	78.500	79.550	77.750	78.500	77.913	5,650
2022-08-26	78.500	79.520	77.000	78.500	77.913	26,459
2022-08-25	78.500	79.000	77.000	78.500	77.913	3,590
2022-08-24	78.500	79.040	78.500	78.500	77.913	6,317
2022-08-23	78.500	79.600	77.000	78.500	77.913	21,859
2022-08-22	78.700	78.700	77.000	78.500	77.913	19,970
2022-08-19	80.000	81.200	80.000	80.000	79.401	1,320
2022-08-18	80.000	82.700	77.000	80.000	79.401	25,924
2022-08-17	80.000	82.000	77.770	80.000	79.401	1,630
2022-08-16	80.000	83.000	77.600	80.000	79.401	9,548
2022-08-15	80.000	82.700	77.000	80.000	79.401	28,561
2022-08-12	80.500	81.800	77.600	80.000	79.401	13,319
2022-08-11	80.500	82.000	78.000	82.000	81.386	18,643
2022-08-10	80.500	82.200	79.000	80.500	79.898	14,292
2022-08-09	80.500	82.200	78.000	80.500	79.898	293,780
2022-08-08	78.700	82.222	78.700	80.500	79.898	33,609
2022-08-05	72.000	78.980	70.000	78.000	77.416	366,763
2022-08-04	72.000	73.800	70.000	70.200	69.675	25,290
2022-08-03	72.000	73.400	71.000	72.000	71.461	6,311
2022-08-02	71.500	72.000	70.950	72.000	71.461	1,347
2022-08-01	71.500	73.500	70.810	71.500	70.965	3,249
2022-07-29	70.600	73.500	70.600	71.500	70.965	7,324
2022-07-28	70.000	72.000	68.000	70.500	69.972	189,083
2022-07-27	70.000	70.800	70.000	70.000	69.476	10,554
2022-07-26	70.000	70.800	69.000	70.000	69.476	29,733
2022-07-25	70.000	71.600	68.000	70.000	69.476	5,162
2022-07-22	70.000	71.000	70.000	70.000	69.476	2,766
2022-07-21	68.000	72.155	66.400	69.500	68.980	21,003
2022-07-20	70.333	70.333	66.000	68.000	67.491	44,879
2022-07-19	73.700	73.700	70.411	72.500	71.957	53,842
2022-07-18	75.500	77.500	73.000	76.000	75.431	35,896
2022-07-15	72.000	77.000	70.000	75.500	74.935	126,386
2022-07-14	72.000	73.000	70.120	72.000	71.461	77,166
2022-07-13	72.000	74.000	70.000	72.000	71.461	29,060
2022-07-12	72.000	73.400	70.480	72.000	71.461	15,627
2022-07-11	72.000	72.000	70.000	72.000	71.461	130,749
2022-07-08	72.500	74.000	70.480	72.000	71.461	20,784

← NewerPage 18 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.