Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-07 | 72.500 | 75.000 | 70.000 | 72.500 | 71.957 | 20,798 |
| 2022-07-06 | 73.500 | 74.000 | 70.150 | 72.500 | 71.957 | 8,661 |
| 2022-07-05 | 75.500 | 77.000 | 72.250 | 73.500 | 72.950 | 140,743 |
| 2022-07-04 | 75.500 | 78.000 | 73.500 | 75.500 | 74.935 | 38,497 |
| 2022-07-01 | 75.300 | 75.300 | 73.000 | 74.000 | 73.446 | 8,111 |
| 2022-06-30 | 75.510 | 75.510 | 74.000 | 75.000 | 74.439 | 31,606 |
| 2022-06-29 | 76.500 | 76.950 | 75.400 | 76.500 | 75.927 | 18,741 |
| 2022-06-28 | 76.500 | 79.000 | 76.500 | 76.500 | 75.927 | 11,240 |
| 2022-06-27 | 78.500 | 79.213 | 75.080 | 76.500 | 75.927 | 9,894 |
| 2022-06-24 | 78.500 | 79.800 | 77.000 | 78.000 | 77.416 | 24,458 |
| 2022-06-23 | 78.500 | 79.880 | 77.000 | 77.000 | 76.424 | 11,907 |
| 2022-06-22 | 78.500 | 79.880 | 77.000 | 78.500 | 77.913 | 19,152 |
| 2022-06-21 | 78.500 | 80.000 | 78.000 | 78.500 | 77.913 | 22,359 |
| 2022-06-20 | 77.000 | 80.000 | 76.000 | 78.500 | 77.913 | 31,088 |
| 2022-06-17 | 77.000 | 79.000 | 74.000 | 79.000 | 78.409 | 73,712 |
| 2022-06-16 | 80.000 | 80.000 | 76.000 | 77.000 | 76.424 | 52,442 |
| 2022-06-15 | 80.500 | 80.500 | 79.000 | 80.500 | 79.898 | 15,316 |
| 2022-06-14 | 83.500 | 85.000 | 79.000 | 80.500 | 79.898 | 57,101 |
| 2022-06-13 | 84.000 | 88.000 | 82.000 | 83.500 | 82.875 | 49,421 |
| 2022-06-10 | 83.000 | 85.600 | 82.000 | 84.000 | 83.371 | 12,267 |
| 2022-06-09 | 82.500 | 87.000 | 81.750 | 82.000 | 81.386 | 25,270 |
| 2022-06-08 | 83.000 | 84.000 | 82.000 | 83.000 | 82.379 | 34,286 |
| 2022-06-07 | 80.000 | 84.000 | 80.000 | 83.000 | 82.379 | 97,386 |
| 2022-06-06 | 78.000 | 80.700 | 78.000 | 78.500 | 77.913 | 24,302 |
| 2022-06-01 | 77.500 | 80.000 | 77.000 | 77.500 | 76.920 | 31,877 |
| 2022-05-31 | 77.500 | 80.000 | 77.000 | 79.000 | 78.409 | 36,700 |
| 2022-05-30 | 75.000 | 79.990 | 75.000 | 77.500 | 76.920 | 78,351 |
| 2022-05-27 | 74.500 | 76.950 | 72.200 | 73.400 | 72.851 | 27,788 |
| 2022-05-26 | 72.500 | 76.900 | 72.310 | 74.500 | 73.942 | 55,373 |
| 2022-05-25 | 70.000 | 76.900 | 69.222 | 73.000 | 72.454 | 92,216 |
| 2022-05-24 | 68.000 | 72.000 | 68.000 | 70.000 | 69.476 | 46,729 |
| 2022-05-23 | 64.000 | 69.000 | 63.000 | 66.500 | 66.002 | 137,254 |
| 2022-05-20 | 63.500 | 65.720 | 63.000 | 64.000 | 63.521 | 50,505 |
| 2022-05-19 | 63.500 | 64.790 | 62.750 | 63.500 | 63.025 | 42,279 |
| 2022-05-18 | 61.500 | 64.790 | 60.810 | 63.500 | 63.025 | 40,178 |
| 2022-05-17 | 66.000 | 66.000 | 60.660 | 61.500 | 61.040 | 116,852 |
| 2022-05-16 | 68.000 | 68.000 | 65.400 | 66.500 | 66.002 | 24,473 |
| 2022-05-13 | 69.000 | 71.000 | 67.000 | 68.000 | 67.491 | 78,767 |
| 2022-05-12 | 71.000 | 71.000 | 69.000 | 69.000 | 68.484 | 47,495 |
| 2022-05-11 | 72.000 | 72.700 | 70.000 | 72.000 | 71.461 | 59,048 |
| 2022-05-10 | 76.500 | 77.000 | 70.000 | 70.000 | 69.476 | 186,378 |
| 2022-05-09 | 77.000 | 78.000 | 76.000 | 76.000 | 75.431 | 10,441 |
| 2022-05-06 | 76.500 | 77.000 | 75.000 | 76.500 | 75.927 | 44,105 |
| 2022-05-05 | 77.500 | 79.000 | 76.130 | 76.500 | 75.927 | 36,600 |
| 2022-05-04 | 78.000 | 79.300 | 76.250 | 77.500 | 76.920 | 30,003 |
| 2022-05-03 | 79.500 | 80.000 | 76.550 | 78.000 | 77.416 | 40,564 |
| 2022-04-29 | 79.500 | 79.700 | 78.300 | 79.500 | 78.905 | 19,073 |
| 2022-04-28 | 80.000 | 81.000 | 78.000 | 79.500 | 78.905 | 30,571 |
| 2022-04-27 | 80.000 | 81.000 | 78.000 | 78.400 | 77.813 | 16,654 |
| 2022-04-26 | 79.000 | 80.000 | 78.000 | 78.000 | 77.416 | 46,918 |
| 2022-04-25 | 79.000 | 79.500 | 78.060 | 79.000 | 78.409 | 2,950 |
| 2022-04-22 | 78.000 | 79.900 | 77.000 | 79.000 | 78.409 | 51,284 |
| 2022-04-21 | 82.000 | 83.100 | 78.000 | 78.200 | 77.615 | 178,455 |
| 2022-04-20 | 80.000 | 84.000 | 80.000 | 82.000 | 81.386 | 51,359 |
| 2022-04-19 | 79.000 | 82.000 | 79.000 | 80.000 | 79.401 | 14,359 |
| 2022-04-14 | 80.000 | 80.000 | 78.100 | 79.000 | 78.409 | 58,532 |
| 2022-04-13 | 80.000 | 82.000 | 79.030 | 80.000 | 79.401 | 3,106 |
| 2022-04-12 | 80.000 | 80.880 | 79.000 | 80.000 | 79.401 | 31,588 |
| 2022-04-11 | 80.000 | 80.000 | 78.400 | 80.000 | 79.401 | 30,504 |
| 2022-04-08 | 80.000 | 82.000 | 77.050 | 80.000 | 79.401 | 73,615 |
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.