Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | 112,564 |
| 2026-01-29 | 141.50 | 144.00 | 140.50 | 142.50 | 142.50 | 118,144 |
| 2026-01-28 | 143.50 | 143.82 | 141.00 | 141.00 | 141.00 | 464,590 |
| 2026-01-27 | 143.50 | 144.21 | 142.18 | 142.50 | 142.50 | 125,699 |
| 2026-01-26 | 142.50 | 145.00 | 141.50 | 142.00 | 142.00 | 84,263 |
| 2026-01-23 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 119,787 |
| 2026-01-22 | 142.00 | 144.00 | 140.50 | 143.50 | 143.50 | 482,663 |
| 2026-01-21 | 140.50 | 142.00 | 139.81 | 140.75 | 140.75 | 97,991 |
| 2026-01-20 | 140.50 | 141.75 | 139.61 | 140.00 | 140.00 | 491,118 |
| 2026-01-19 | 140.00 | 142.50 | 140.00 | 140.00 | 140.00 | 239,589 |
| 2026-01-16 | 144.50 | 144.50 | 141.50 | 141.50 | 141.50 | 170,651 |
| 2026-01-15 | 139.50 | 143.56 | 139.50 | 141.50 | 141.50 | 151,983 |
| 2026-01-14 | 139.50 | 141.50 | 139.50 | 140.50 | 140.50 | 167,958 |
| 2026-01-13 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 168,480 |
| 2026-01-12 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | 186,700 |
| 2026-01-09 | 141.50 | 142.00 | 138.50 | 141.00 | 141.00 | 165,040 |
| 2026-01-08 | 140.00 | 141.05 | 138.22 | 140.00 | 140.00 | 538,992 |
| 2026-01-07 | 141.00 | 141.00 | 138.50 | 140.00 | 140.00 | 196,580 |
| 2026-01-06 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | 315,233 |
| 2026-01-05 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 399,272 |
| 2026-01-02 | 140.00 | 141.00 | 137.95 | 139.50 | 139.50 | 134,258 |
| 2025-12-31 | 138.50 | 139.89 | 137.00 | 137.00 | 137.00 | 157,154 |
| 2025-12-30 | 137.00 | 139.26 | 137.00 | 138.00 | 138.00 | 61,311 |
| 2025-12-29 | 138.50 | 139.50 | 136.58 | 139.00 | 139.00 | 20,863 |
| 2025-12-24 | 138.00 | 138.50 | 135.50 | 138.50 | 138.50 | 14,948 |
| 2025-12-23 | 138.00 | 140.50 | 137.00 | 138.00 | 138.00 | 74,366 |
| 2025-12-22 | 140.00 | 141.00 | 138.50 | 139.00 | 139.00 | 47,039 |
| 2025-12-19 | 139.50 | 141.00 | 139.00 | 139.00 | 139.00 | 12,903 |
| 2025-12-18 | 138.00 | 140.50 | 138.00 | 139.00 | 139.00 | 192,803 |
| 2025-12-17 | 139.00 | 142.30 | 138.00 | 138.00 | 138.00 | 108,931 |
| 2025-12-16 | 139.00 | 142.00 | 138.50 | 140.00 | 140.00 | 45,315 |
| 2025-12-15 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 99,131 |
| 2025-12-12 | 139.50 | 141.23 | 139.00 | 139.00 | 139.00 | 550,688 |
| 2025-12-11 | 145.00 | 145.00 | 138.50 | 139.50 | 139.50 | 27,185 |
| 2025-12-10 | 141.00 | 142.50 | 141.00 | 141.00 | 141.00 | 57,647 |
| 2025-12-09 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 69,454 |
| 2025-12-08 | 138.50 | 141.82 | 138.50 | 140.00 | 140.00 | 91,078 |
| 2025-12-05 | 141.00 | 144.00 | 138.50 | 139.50 | 139.50 | 294,797 |
| 2025-12-04 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | 64,412 |
| 2025-12-03 | 142.00 | 142.88 | 140.00 | 140.00 | 140.00 | 89,664 |
| 2025-12-02 | 143.00 | 143.00 | 141.00 | 141.50 | 141.50 | 143,303 |
| 2025-12-01 | 145.00 | 145.00 | 139.10 | 142.00 | 142.00 | 57,822 |
| 2025-11-28 | 142.50 | 144.00 | 139.10 | 144.00 | 144.00 | 102,497 |
| 2025-11-27 | 137.00 | 140.50 | 137.00 | 140.50 | 140.50 | 68,805 |
| 2025-11-26 | 142.50 | 142.50 | 136.50 | 136.50 | 136.50 | 150,823 |
| 2025-11-25 | 140.00 | 141.88 | 139.50 | 140.00 | 140.00 | 27,290 |
| 2025-11-24 | 142.50 | 142.50 | 138.89 | 139.00 | 139.00 | 65,760 |
| 2025-11-21 | 140.00 | 140.50 | 138.00 | 139.00 | 139.00 | 170,613 |
| 2025-11-20 | 142.00 | 144.50 | 140.00 | 140.00 | 140.00 | 43,616 |
| 2025-11-19 | 142.00 | 143.50 | 141.38 | 142.50 | 142.50 | 28,161 |
| 2025-11-18 | 143.00 | 143.50 | 140.00 | 142.50 | 142.50 | 91,058 |
| 2025-11-17 | 140.50 | 145.00 | 140.42 | 143.50 | 143.50 | 86,641 |
| 2025-11-14 | 142.50 | 143.36 | 140.00 | 141.00 | 141.00 | 223,946 |
| 2025-11-13 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | 65,669 |
| 2025-11-12 | 144.00 | 146.00 | 143.94 | 144.00 | 144.00 | 218,413 |
| 2025-11-11 | 145.50 | 146.00 | 144.00 | 146.00 | 146.00 | 43,245 |
| 2025-11-10 | 145.00 | 146.29 | 144.00 | 144.00 | 144.00 | 129,938 |
| 2025-11-07 | 148.00 | 150.35 | 142.00 | 146.00 | 146.00 | 310,197 |
| 2025-11-06 | 149.00 | 151.50 | 148.40 | 149.50 | 149.50 | 443,277 |
| 2025-11-05 | 147.00 | 151.00 | 138.00 | 147.00 | 147.00 | 3,316,512 |
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.