Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 93.500 | 96.000 | 90.600 | 93.000 | 92.304 | 10,807 |
| 2022-01-13 | 93.000 | 93.500 | 91.000 | 93.500 | 92.800 | 4,883 |
| 2022-01-12 | 93.000 | 96.000 | 92.000 | 93.000 | 92.304 | 55,036 |
| 2022-01-11 | 93.000 | 94.000 | 91.000 | 93.000 | 92.304 | 4,100 |
| 2022-01-10 | 95.000 | 96.000 | 91.000 | 93.000 | 92.304 | 21,677 |
| 2022-01-07 | 94.500 | 96.000 | 90.000 | 95.000 | 94.289 | 53,496 |
| 2022-01-06 | 94.500 | 96.000 | 93.000 | 94.500 | 93.793 | 46,170 |
| 2022-01-05 | 95.500 | 97.000 | 93.000 | 94.500 | 93.793 | 67,024 |
| 2022-01-04 | 89.000 | 97.000 | 89.000 | 95.500 | 94.785 | 134,434 |
| 2021-12-31 | 88.000 | 90.000 | 88.000 | 88.500 | 87.838 | 6,080 |
| 2021-12-30 | 88.000 | 89.000 | 88.000 | 88.000 | 87.341 | 52,770 |
| 2021-12-29 | 88.500 | 90.000 | 86.000 | 88.000 | 87.341 | 80,767 |
| 2021-12-24 | 88.500 | 90.000 | 88.000 | 88.500 | 87.838 | 3,421 |
| 2021-12-23 | 88.500 | 90.000 | 87.000 | 88.000 | 87.341 | 131,244 |
| 2021-12-22 | 88.500 | 90.000 | 87.000 | 87.000 | 86.349 | 39,446 |
| 2021-12-21 | 87.000 | 90.000 | 85.000 | 87.000 | 86.349 | 116,481 |
| 2021-12-20 | 86.000 | 89.000 | 85.000 | 86.000 | 85.356 | 64,394 |
| 2021-12-17 | 87.000 | 87.000 | 85.000 | 86.000 | 85.356 | 31,627 |
| 2021-12-16 | 87.000 | 87.000 | 86.000 | 87.000 | 86.349 | 5,680 |
| 2021-12-15 | 88.000 | 88.000 | 86.000 | 87.000 | 86.349 | 51,116 |
| 2021-12-14 | 88.500 | 89.000 | 87.000 | 89.000 | 88.334 | 37,642 |
| 2021-12-13 | 90.375 | 90.375 | 88.000 | 89.000 | 88.334 | 20,246 |
| 2021-12-10 | 91.000 | 91.000 | 90.000 | 90.500 | 89.823 | 14,838 |
| 2021-12-09 | 91.500 | 91.750 | 89.200 | 91.500 | 90.815 | 19,770 |
| 2021-12-08 | 89.500 | 93.000 | 87.673 | 91.500 | 90.815 | 99,562 |
| 2021-12-07 | 90.000 | 91.000 | 89.000 | 89.500 | 88.830 | 11,102 |
| 2021-12-06 | 87.000 | 91.000 | 87.000 | 90.000 | 89.326 | 64,692 |
| 2021-12-03 | 88.890 | 88.890 | 86.200 | 87.000 | 86.349 | 57,571 |
| 2021-12-02 | 89.000 | 90.000 | 88.240 | 89.000 | 88.334 | 48,067 |
| 2021-12-01 | 90.500 | 91.000 | 88.300 | 89.000 | 88.334 | 96,358 |
| 2021-11-30 | 91.000 | 91.000 | 89.200 | 90.500 | 89.823 | 171,050 |
| 2021-11-29 | 91.500 | 91.500 | 90.000 | 91.500 | 90.815 | 7,808 |
| 2021-11-26 | 95.000 | 96.200 | 90.330 | 92.000 | 91.311 | 147,789 |
| 2021-11-25 | 95.500 | 97.000 | 94.000 | 95.500 | 94.785 | 20,206 |
| 2021-11-24 | 95.500 | 96.000 | 94.600 | 95.500 | 94.785 | 11,210 |
| 2021-11-23 | 98.000 | 99.000 | 95.000 | 99.000 | 98.259 | 41,247 |
| 2021-11-22 | 99.500 | 99.800 | 96.000 | 98.000 | 97.267 | 37,923 |
| 2021-11-19 | 102.50 | 109.00 | 97.000 | 99.500 | 98.755 | 65,969 |
| 2021-11-18 | 105.00 | 105.00 | 102.00 | 103.50 | 102.73 | 11,052 |
| 2021-11-17 | 110.00 | 110.50 | 105.00 | 106.50 | 105.70 | 62,250 |
| 2021-11-16 | 108.70 | 112.20 | 108.70 | 110.00 | 109.18 | 44,743 |
| 2021-11-15 | 108.50 | 109.00 | 107.20 | 108.50 | 107.69 | 8,252 |
| 2021-11-12 | 108.50 | 108.50 | 107.20 | 108.50 | 107.69 | 7,588 |
| 2021-11-11 | 108.50 | 109.85 | 107.00 | 108.50 | 107.69 | 54,952 |
| 2021-11-10 | 108.00 | 109.00 | 107.00 | 108.50 | 107.69 | 44,390 |
| 2021-11-09 | 108.70 | 108.70 | 107.00 | 108.00 | 107.19 | 150,718 |
| 2021-11-08 | 108.00 | 113.00 | 106.00 | 110.00 | 109.18 | 288,112 |
| 2021-11-05 | 102.50 | 108.00 | 100.10 | 108.00 | 107.19 | 73,189 |
| 2021-11-04 | 100.00 | 102.50 | 99.300 | 102.50 | 101.73 | 64,026 |
| 2021-11-03 | 100.00 | 101.50 | 99.000 | 100.00 | 99.252 | 28,033 |
| 2021-11-02 | 97.500 | 101.55 | 96.550 | 100.00 | 99.252 | 52,529 |
| 2021-11-01 | 100.00 | 102.00 | 95.000 | 95.000 | 94.289 | 128,645 |
| 2021-10-29 | 107.25 | 107.25 | 98.000 | 100.00 | 99.252 | 139,953 |
| 2021-10-28 | 108.00 | 109.96 | 107.25 | 108.00 | 107.19 | 10,812 |
| 2021-10-27 | 109.00 | 109.96 | 106.20 | 108.00 | 107.19 | 67,131 |
| 2021-10-26 | 110.50 | 112.00 | 108.00 | 108.00 | 107.19 | 49,931 |
| 2021-10-25 | 107.00 | 112.90 | 105.00 | 111.00 | 110.17 | 132,479 |
| 2021-10-22 | 104.50 | 108.40 | 102.25 | 107.00 | 106.20 | 66,294 |
| 2021-10-21 | 102.00 | 105.74 | 100.00 | 104.00 | 103.22 | 420,849 |
| 2021-10-20 | 101.00 | 102.00 | 100.00 | 102.00 | 101.24 | 467,873 |
← NewerPage 21 of 21 · 1,260 trading days
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.