Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 136.00 | 136.09 | 130.00 | 130.00 | 130.00 | 544,500 |
| 2026-04-27 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 129,595 |
| 2026-04-24 | 136.00 | 139.00 | 135.50 | 135.50 | 135.50 | 69,039 |
| 2026-04-23 | 137.00 | 139.00 | 135.50 | 135.50 | 135.50 | 137,104 |
| 2026-04-22 | 136.50 | 137.00 | 135.00 | 137.00 | 137.00 | 200,624 |
| 2026-04-21 | 136.00 | 137.50 | 134.00 | 135.00 | 135.00 | 152,401 |
| 2026-04-20 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | 91,298 |
| 2026-04-17 | 134.00 | 139.35 | 132.00 | 135.00 | 135.00 | 212,023 |
| 2026-04-16 | 134.50 | 134.50 | 132.00 | 133.25 | 133.25 | 82,187 |
| 2026-04-15 | 134.00 | 134.42 | 132.00 | 132.50 | 132.50 | 199,102 |
| 2026-04-14 | 133.00 | 134.18 | 132.00 | 132.00 | 132.00 | 137,377 |
| 2026-04-13 | 133.00 | 135.00 | 130.50 | 133.00 | 133.00 | 221,906 |
| 2026-04-10 | 135.50 | 137.50 | 134.00 | 135.00 | 135.00 | 31,448 |
| 2026-04-09 | 134.00 | 136.50 | 133.00 | 133.00 | 133.00 | 87,964 |
| 2026-04-08 | 131.00 | 138.45 | 130.95 | 133.00 | 133.00 | 194,814 |
| 2026-04-07 | 127.00 | 130.00 | 124.50 | 130.00 | 130.00 | 260,417 |
| 2026-04-02 | 124.50 | 128.50 | 123.50 | 126.75 | 126.75 | 46,137 |
| 2026-04-01 | 124.50 | 128.50 | 124.50 | 124.50 | 124.50 | 69,323 |
| 2026-03-31 | 125.50 | 127.00 | 123.50 | 126.00 | 126.00 | 25,653 |
| 2026-03-30 | 124.00 | 128.50 | 123.06 | 125.50 | 125.50 | 76,253 |
| 2026-03-27 | 125.00 | 130.00 | 123.50 | 123.50 | 123.50 | 137,287 |
| 2026-03-26 | 127.00 | 130.00 | 126.50 | 126.50 | 126.50 | 85,742 |
| 2026-03-25 | 128.50 | 131.50 | 126.21 | 130.00 | 130.00 | 184,273 |
| 2026-03-24 | 128.00 | 129.00 | 126.55 | 128.00 | 128.00 | 50,017 |
| 2026-03-23 | 130.00 | 130.95 | 122.44 | 127.00 | 127.00 | 368,650 |
| 2026-03-20 | 132.50 | 134.50 | 130.00 | 130.00 | 130.00 | 160,726 |
| 2026-03-19 | 133.00 | 133.66 | 131.00 | 131.00 | 131.00 | 385,073 |
| 2026-03-18 | 135.00 | 136.65 | 133.00 | 133.50 | 133.50 | 114,353 |
| 2026-03-17 | 133.00 | 138.46 | 132.67 | 136.50 | 136.50 | 343,131 |
| 2026-03-16 | 133.50 | 137.00 | 131.00 | 132.50 | 132.50 | 223,047 |
| 2026-03-13 | 133.00 | 135.50 | 133.00 | 133.00 | 133.00 | 218,523 |
| 2026-03-12 | 135.50 | 137.40 | 133.00 | 133.50 | 133.50 | 137,476 |
| 2026-03-11 | 135.50 | 139.00 | 135.00 | 137.50 | 137.50 | 44,327 |
| 2026-03-10 | 137.50 | 139.00 | 134.00 | 136.50 | 136.50 | 154,368 |
| 2026-03-09 | 135.50 | 138.00 | 130.00 | 133.00 | 133.00 | 308,407 |
| 2026-03-06 | 139.00 | 142.50 | 138.00 | 139.00 | 139.00 | 707,043 |
| 2026-03-05 | 137.00 | 140.00 | 135.80 | 138.00 | 138.00 | 313,404 |
| 2026-03-04 | 138.50 | 140.50 | 136.00 | 136.00 | 136.00 | 164,301 |
| 2026-03-03 | 139.50 | 142.50 | 135.50 | 137.50 | 137.50 | 854,850 |
| 2026-03-02 | 141.50 | 143.00 | 139.00 | 140.00 | 140.00 | 907,780 |
| 2026-02-27 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 269,058 |
| 2026-02-26 | 147.00 | 147.00 | 139.00 | 141.50 | 141.50 | 811,984 |
| 2026-02-25 | 141.50 | 147.00 | 141.00 | 144.50 | 144.50 | 136,354 |
| 2026-02-24 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 93,284 |
| 2026-02-23 | 140.00 | 142.00 | 139.75 | 141.00 | 141.00 | 402,362 |
| 2026-02-20 | 139.50 | 141.58 | 139.00 | 140.00 | 140.00 | 88,433 |
| 2026-02-19 | 142.00 | 142.50 | 140.00 | 140.00 | 140.00 | 158,445 |
| 2026-02-18 | 141.50 | 142.00 | 139.00 | 140.00 | 140.00 | 270,388 |
| 2026-02-17 | 140.00 | 140.00 | 137.50 | 139.00 | 139.00 | 100,363 |
| 2026-02-16 | 140.50 | 142.50 | 138.00 | 138.00 | 138.00 | 68,706 |
| 2026-02-13 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | 62,791 |
| 2026-02-12 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | 108,063 |
| 2026-02-11 | 140.00 | 142.00 | 139.42 | 140.50 | 140.50 | 116,138 |
| 2026-02-10 | 142.50 | 142.50 | 139.00 | 140.00 | 140.00 | 127,488 |
| 2026-02-09 | 145.00 | 147.00 | 140.00 | 140.50 | 140.50 | 102,201 |
| 2026-02-06 | 139.50 | 145.50 | 138.54 | 145.50 | 145.50 | 189,474 |
| 2026-02-05 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | 80,240 |
| 2026-02-04 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | 101,789 |
| 2026-02-03 | 138.00 | 144.00 | 137.63 | 140.50 | 140.50 | 376,971 |
| 2026-02-02 | 140.50 | 143.00 | 138.00 | 138.00 | 138.00 | 61,036 |
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.