Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 147.00 | 148.50 | 142.50 | 145.00 | 145.00 | 401,269 |
| 2025-11-03 | 149.00 | 149.50 | 147.00 | 147.50 | 147.50 | 165,910 |
| 2025-10-31 | 151.50 | 152.50 | 145.50 | 148.00 | 148.00 | 228,408 |
| 2025-10-30 | 150.50 | 152.00 | 146.97 | 150.00 | 150.00 | 338,838 |
| 2025-10-29 | 151.50 | 155.00 | 149.50 | 152.00 | 152.00 | 879,776 |
| 2025-10-28 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | 88,555 |
| 2025-10-27 | 154.00 | 155.00 | 151.50 | 153.00 | 153.00 | 67,583 |
| 2025-10-24 | 158.00 | 159.50 | 152.00 | 153.50 | 153.50 | 320,360 |
| 2025-10-23 | 156.00 | 160.28 | 155.00 | 157.00 | 157.00 | 91,542 |
| 2025-10-22 | 160.50 | 160.50 | 155.50 | 156.50 | 156.50 | 256,555 |
| 2025-10-21 | 161.50 | 162.00 | 156.00 | 158.00 | 158.00 | 1,880,107 |
| 2025-10-20 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 117,643 |
← NewerPage 5 of 5 · 252 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.