Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 80.000 | 82.000 | 77.050 | 80.000 | 79.401 | 73,615 |
| 2022-04-07 | 80.000 | 82.000 | 78.000 | 81.000 | 80.394 | 4,284 |
| 2022-04-06 | 80.000 | 80.000 | 78.500 | 80.000 | 79.401 | 27,823 |
| 2022-04-05 | 80.500 | 83.000 | 78.150 | 80.000 | 79.401 | 50,810 |
| 2022-04-04 | 80.500 | 83.000 | 78.000 | 80.000 | 79.401 | 83,165 |
| 2022-04-01 | 81.000 | 82.750 | 78.000 | 80.500 | 79.898 | 72,994 |
| 2022-03-31 | 85.500 | 88.000 | 79.939 | 82.000 | 81.386 | 98,812 |
| 2022-03-30 | 85.500 | 88.000 | 85.000 | 85.500 | 84.860 | 18,541 |
| 2022-03-29 | 85.500 | 88.000 | 85.000 | 85.500 | 84.860 | 27,339 |
| 2022-03-28 | 85.500 | 88.000 | 85.000 | 85.500 | 84.860 | 17,532 |
| 2022-03-25 | 85.500 | 87.850 | 85.500 | 85.500 | 84.860 | 10,000 |
| 2022-03-24 | 85.500 | 88.000 | 84.250 | 85.500 | 84.860 | 28,599 |
| 2022-03-23 | 85.500 | 88.000 | 83.000 | 85.500 | 84.860 | 90,560 |
| 2022-03-22 | 85.000 | 88.000 | 83.000 | 85.500 | 84.860 | 36,516 |
| 2022-03-21 | 84.000 | 88.450 | 83.000 | 85.000 | 84.364 | 77,244 |
| 2022-03-18 | 80.500 | 86.000 | 80.000 | 84.000 | 83.371 | 52,767 |
| 2022-03-17 | 80.500 | 83.000 | 79.000 | 80.500 | 79.898 | 8,313 |
| 2022-03-16 | 80.500 | 83.000 | 80.500 | 80.500 | 79.898 | 5,817 |
| 2022-03-15 | 81.500 | 84.000 | 78.000 | 80.500 | 79.898 | 115,467 |
| 2022-03-14 | 81.500 | 81.500 | 80.120 | 81.500 | 80.890 | 17,012 |
| 2022-03-11 | 77.000 | 84.000 | 77.000 | 82.000 | 81.386 | 141,870 |
| 2022-03-10 | 76.500 | 79.000 | 75.000 | 77.000 | 76.424 | 33,236 |
| 2022-03-09 | 76.500 | 78.000 | 75.000 | 76.500 | 75.927 | 30,554 |
| 2022-03-08 | 79.000 | 80.000 | 75.000 | 76.500 | 75.927 | 83,867 |
| 2022-03-07 | 80.000 | 80.000 | 77.180 | 79.000 | 78.409 | 132,539 |
| 2022-03-04 | 91.000 | 92.000 | 80.000 | 80.000 | 79.401 | 136,353 |
| 2022-03-03 | 91.000 | 93.600 | 88.500 | 91.000 | 90.319 | 74,431 |
| 2022-03-02 | 91.500 | 93.000 | 88.750 | 91.000 | 90.319 | 10,962 |
| 2022-03-01 | 93.500 | 95.000 | 90.000 | 91.500 | 90.815 | 38,323 |
| 2022-02-28 | 94.700 | 96.000 | 92.000 | 94.000 | 93.297 | 26,778 |
| 2022-02-25 | 94.200 | 96.000 | 93.660 | 94.700 | 93.991 | 13,068 |
| 2022-02-24 | 99.000 | 99.000 | 93.000 | 94.200 | 93.495 | 74,059 |
| 2022-02-23 | 101.50 | 103.00 | 99.000 | 101.00 | 100.24 | 26,667 |
| 2022-02-22 | 101.50 | 103.10 | 99.000 | 101.50 | 100.74 | 14,585 |
| 2022-02-21 | 101.50 | 104.00 | 99.000 | 101.50 | 100.74 | 18,542 |
| 2022-02-18 | 101.50 | 104.00 | 100.00 | 101.50 | 100.74 | 9,462 |
| 2022-02-17 | 99.500 | 103.00 | 99.000 | 101.00 | 100.24 | 13,723 |
| 2022-02-16 | 102.50 | 105.50 | 98.750 | 99.500 | 98.755 | 72,154 |
| 2022-02-15 | 99.000 | 104.00 | 99.000 | 102.50 | 101.73 | 45,648 |
| 2022-02-14 | 99.000 | 100.00 | 98.100 | 99.000 | 98.259 | 51,933 |
| 2022-02-11 | 98.500 | 100.00 | 97.000 | 100.00 | 99.252 | 39,659 |
| 2022-02-10 | 98.000 | 100.00 | 97.000 | 99.500 | 98.755 | 55,223 |
| 2022-02-09 | 93.000 | 99.000 | 92.200 | 98.200 | 97.465 | 47,713 |
| 2022-02-08 | 93.000 | 95.450 | 92.150 | 93.000 | 92.304 | 46,467 |
| 2022-02-07 | 93.000 | 95.000 | 93.000 | 93.000 | 92.304 | 7,309 |
| 2022-02-04 | 93.000 | 95.000 | 91.000 | 93.000 | 92.304 | 8,378 |
| 2022-02-03 | 92.500 | 95.000 | 91.000 | 93.000 | 92.304 | 28,523 |
| 2022-02-02 | 87.510 | 93.000 | 87.510 | 90.000 | 89.326 | 75,169 |
| 2022-02-01 | 87.500 | 90.000 | 86.751 | 87.500 | 86.845 | 37,559 |
| 2022-01-31 | 87.500 | 90.000 | 86.500 | 87.500 | 86.845 | 4,590 |
| 2022-01-28 | 86.500 | 88.000 | 86.110 | 87.500 | 86.845 | 43,156 |
| 2022-01-27 | 87.500 | 88.000 | 85.000 | 88.000 | 87.341 | 63,584 |
| 2022-01-26 | 88.000 | 88.750 | 83.660 | 88.000 | 87.341 | 102,603 |
| 2022-01-25 | 87.500 | 89.000 | 85.732 | 88.000 | 87.341 | 31,446 |
| 2022-01-24 | 92.000 | 93.000 | 86.300 | 87.500 | 86.845 | 79,689 |
| 2022-01-21 | 92.000 | 93.000 | 90.360 | 92.000 | 91.311 | 18,484 |
| 2022-01-20 | 92.000 | 92.000 | 92.000 | 92.000 | 91.311 | 1,475 |
| 2022-01-19 | 92.500 | 94.000 | 90.110 | 91.000 | 90.319 | 57,584 |
| 2022-01-18 | 93.500 | 94.000 | 91.710 | 92.500 | 91.808 | 56,481 |
| 2022-01-17 | 93.000 | 96.000 | 91.000 | 93.500 | 92.800 | 57,891 |
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.