Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 136.50 | 138.03 | 135.00 | 135.00 | 135.00 | 42,068 |
| 2026-07-22 | 135.00 | 138.50 | 135.00 | 136.50 | 136.50 | 53,122 |
| 2026-07-21 | 133.50 | 137.00 | 133.50 | 135.00 | 135.00 | 52,795 |
| 2026-07-20 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | 99,755 |
| 2026-07-17 | 137.50 | 139.75 | 135.00 | 135.00 | 135.00 | 93,664 |
| 2026-07-16 | 137.00 | 138.84 | 136.50 | 137.00 | 137.00 | 104,176 |
| 2026-07-15 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 86,127 |
| 2026-07-14 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | 104,586 |
| 2026-07-13 | 133.50 | 139.50 | 133.50 | 138.00 | 138.00 | 164,353 |
| 2026-07-10 | 133.50 | 137.82 | 133.50 | 137.00 | 137.00 | 22,254 |
| 2026-07-09 | 136.00 | 139.50 | 134.22 | 136.00 | 136.00 | 9,135 |
| 2026-07-08 | 135.00 | 136.76 | 133.00 | 133.50 | 133.50 | 677,158 |
| 2026-07-07 | 140.00 | 140.00 | 133.50 | 135.50 | 135.50 | 1,050,957 |
| 2026-07-06 | 137.00 | 139.50 | 135.00 | 135.00 | 135.00 | 61,406 |
| 2026-07-03 | 140.00 | 140.00 | 135.50 | 137.00 | 137.00 | 41,185 |
| 2026-07-02 | 134.00 | 139.00 | 133.50 | 133.50 | 133.50 | 98,664 |
| 2026-07-01 | 133.50 | 136.80 | 133.50 | 134.00 | 134.00 | 112,577 |
| 2026-06-30 | 140.50 | 140.50 | 133.50 | 134.00 | 134.00 | 8,356 |
| 2026-06-29 | 134.00 | 137.08 | 133.50 | 134.00 | 134.00 | 33,029 |
| 2026-06-26 | 134.00 | 136.79 | 134.00 | 136.50 | 136.50 | 45,324 |
| 2026-06-25 | 134.00 | 137.50 | 134.00 | 137.00 | 137.00 | 21,059 |
| 2026-06-24 | 133.50 | 137.50 | 133.50 | 137.50 | 137.50 | 73,353 |
| 2026-06-23 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 30,548 |
| 2026-06-22 | 134.50 | 136.00 | 133.50 | 136.00 | 136.00 | 121,728 |
| 2026-06-19 | 134.00 | 137.50 | 134.00 | 135.50 | 135.50 | 29,624 |
| 2026-06-18 | 134.50 | 137.30 | 134.50 | 135.50 | 135.50 | 34,308 |
| 2026-06-17 | 133.50 | 136.95 | 133.50 | 134.50 | 134.50 | 71,623 |
| 2026-06-16 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 85,411 |
| 2026-06-15 | 137.50 | 137.50 | 133.50 | 133.50 | 133.50 | 61,894 |
| 2026-06-12 | 133.50 | 135.98 | 133.50 | 134.00 | 134.00 | 47,757 |
| 2026-06-11 | 136.00 | 136.00 | 133.50 | 135.50 | 135.50 | 121,244 |
| 2026-06-10 | 133.50 | 135.50 | 133.50 | 135.50 | 135.50 | 108,502 |
| 2026-06-09 | 137.50 | 137.50 | 133.50 | 135.00 | 135.00 | 112,958 |
| 2026-06-08 | 136.00 | 136.34 | 133.73 | 134.50 | 134.50 | 144,884 |
| 2026-06-05 | 137.50 | 137.50 | 133.50 | 133.50 | 133.50 | 155,923 |
| 2026-06-04 | 138.00 | 139.50 | 133.50 | 135.00 | 135.00 | 23,842 |
| 2026-06-03 | 135.50 | 137.18 | 133.50 | 135.00 | 135.00 | 110,581 |
| 2026-06-02 | 138.00 | 138.00 | 134.00 | 135.50 | 135.50 | 19,754 |
| 2026-06-01 | 135.00 | 138.00 | 133.50 | 133.50 | 133.50 | 123,816 |
| 2026-05-29 | 135.00 | 138.00 | 134.00 | 136.50 | 136.50 | 25,102 |
| 2026-05-28 | 135.00 | 135.36 | 134.50 | 135.00 | 135.00 | 4,585 |
| 2026-05-27 | 135.00 | 138.50 | 134.50 | 137.25 | 137.25 | 81,126 |
| 2026-05-26 | 136.00 | 139.50 | 133.73 | 135.50 | 135.50 | 29,153 |
| 2026-05-22 | 135.00 | 139.00 | 134.85 | 136.75 | 136.75 | 23,106 |
| 2026-05-21 | 134.00 | 139.50 | 133.50 | 137.00 | 137.00 | 56,049 |
| 2026-05-20 | 139.50 | 141.00 | 134.00 | 141.00 | 141.00 | 58,791 |
| 2026-05-19 | 133.50 | 140.00 | 133.50 | 139.50 | 139.50 | 114,778 |
| 2026-05-18 | 134.00 | 137.23 | 133.98 | 134.00 | 134.00 | 417,837 |
| 2026-05-15 | 135.00 | 137.64 | 135.00 | 135.00 | 135.00 | 19,833 |
| 2026-05-14 | 138.50 | 138.50 | 136.00 | 136.00 | 136.00 | 6,998 |
| 2026-05-13 | 135.50 | 140.50 | 135.00 | 136.50 | 136.50 | 9,030 |
| 2026-05-12 | 134.50 | 136.50 | 134.45 | 134.50 | 134.50 | 41,986 |
| 2026-05-11 | 134.50 | 139.50 | 134.00 | 138.00 | 138.00 | 22,091 |
| 2026-05-08 | 137.50 | 140.00 | 135.00 | 135.00 | 135.00 | 93,079 |
| 2026-05-07 | 140.50 | 140.50 | 135.00 | 137.50 | 137.50 | 2,034,485 |
| 2026-05-06 | 139.00 | 139.00 | 135.88 | 137.25 | 137.25 | 87,767 |
| 2026-05-05 | 133.00 | 138.50 | 132.73 | 135.00 | 135.00 | 218,623 |
| 2026-05-01 | 133.00 | 138.50 | 133.00 | 138.50 | 138.50 | 107,302 |
| 2026-04-30 | 135.00 | 137.00 | 134.63 | 135.00 | 135.00 | 32,782 |
| 2026-04-29 | 135.00 | 136.50 | 133.94 | 135.00 | 135.00 | 67,733 |
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.