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 |
| 2025-10-17 | 162.00 | 162.00 | 157.54 | 159.50 | 159.50 | 173,169 |
| 2025-10-16 | 163.00 | 164.02 | 160.58 | 162.00 | 162.00 | 1,120,354 |
| 2025-10-15 | 162.50 | 165.00 | 161.00 | 163.50 | 162.75 | 283,309 |
| 2025-10-14 | 161.00 | 164.00 | 159.00 | 160.00 | 159.27 | 255,917 |
| 2025-10-13 | 163.50 | 164.00 | 159.50 | 159.50 | 158.77 | 113,475 |
| 2025-10-10 | 160.00 | 167.15 | 159.16 | 161.00 | 160.27 | 133,151 |
| 2025-10-09 | 161.00 | 161.00 | 158.00 | 161.00 | 160.27 | 99,235 |
| 2025-10-08 | 161.50 | 162.88 | 160.11 | 160.50 | 159.77 | 127,395 |
| 2025-10-07 | 163.00 | 163.50 | 160.50 | 161.50 | 160.76 | 163,257 |
| 2025-10-06 | 163.00 | 167.30 | 161.50 | 163.00 | 162.26 | 257,759 |
| 2025-10-03 | 165.50 | 165.50 | 157.00 | 163.50 | 162.76 | 880,363 |
| 2025-10-02 | 165.00 | 166.22 | 161.79 | 165.50 | 164.75 | 262,497 |
| 2025-10-01 | 164.00 | 166.00 | 162.50 | 162.50 | 161.76 | 63,951 |
| 2025-09-30 | 162.00 | 166.00 | 161.00 | 164.50 | 163.75 | 66,852 |
| 2025-09-29 | 164.00 | 168.20 | 162.13 | 163.00 | 162.26 | 102,501 |
| 2025-09-26 | 165.50 | 167.23 | 162.00 | 162.50 | 161.76 | 115,735 |
| 2025-09-25 | 165.50 | 168.00 | 160.23 | 164.00 | 163.25 | 129,860 |
| 2025-09-24 | 166.00 | 167.23 | 162.00 | 166.00 | 165.24 | 97,879 |
| 2025-09-23 | 163.00 | 166.00 | 163.00 | 164.50 | 163.75 | 88,915 |
| 2025-09-22 | 163.00 | 166.00 | 162.00 | 164.00 | 163.25 | 60,433 |
| 2025-09-19 | 164.00 | 166.13 | 163.00 | 163.00 | 162.26 | 31,928 |
| 2025-09-18 | 164.00 | 167.67 | 163.50 | 163.50 | 162.76 | 69,688 |
| 2025-09-17 | 163.00 | 165.00 | 162.74 | 164.50 | 163.75 | 29,805 |
| 2025-09-16 | 164.00 | 164.25 | 162.00 | 162.50 | 161.76 | 31,946 |
| 2025-09-15 | 162.00 | 165.90 | 161.28 | 164.00 | 163.25 | 68,915 |
| 2025-09-12 | 170.00 | 170.00 | 161.50 | 161.50 | 160.76 | 118,202 |
| 2025-09-11 | 165.50 | 166.41 | 162.50 | 164.50 | 163.75 | 58,596 |
| 2025-09-10 | 162.00 | 165.50 | 159.89 | 165.00 | 164.25 | 303,490 |
| 2025-09-09 | 159.00 | 165.50 | 158.06 | 165.50 | 164.75 | 606,159 |
| 2025-09-08 | 160.00 | 160.25 | 157.50 | 159.00 | 158.28 | 478,160 |
| 2025-09-05 | 157.00 | 160.00 | 157.00 | 159.50 | 158.77 | 91,444 |
| 2025-09-04 | 157.00 | 161.50 | 157.00 | 157.50 | 156.78 | 74,792 |
| 2025-09-03 | 157.50 | 159.00 | 157.00 | 157.00 | 156.28 | 115,315 |
| 2025-09-02 | 158.50 | 161.50 | 157.00 | 157.00 | 156.28 | 448,853 |
| 2025-09-01 | 159.00 | 162.00 | 158.50 | 158.50 | 157.78 | 43,054 |
| 2025-08-29 | 159.00 | 160.00 | 158.50 | 158.50 | 157.78 | 48,159 |
| 2025-08-28 | 160.00 | 162.00 | 158.11 | 160.00 | 159.27 | 72,703 |
| 2025-08-27 | 160.00 | 160.00 | 157.00 | 157.00 | 156.28 | 126,374 |
| 2025-08-26 | 156.00 | 160.00 | 156.00 | 159.50 | 158.77 | 109,491 |
| 2025-08-22 | 159.50 | 159.50 | 157.50 | 158.50 | 157.78 | 28,047 |
| 2025-08-21 | 157.50 | 160.00 | 157.36 | 157.50 | 156.78 | 31,201 |
| 2025-08-20 | 160.00 | 160.00 | 157.00 | 157.00 | 156.28 | 94,044 |
| 2025-08-19 | 159.50 | 159.50 | 156.37 | 159.50 | 158.77 | 50,827 |
| 2025-08-18 | 157.00 | 159.50 | 156.00 | 158.00 | 157.28 | 46,317 |
| 2025-08-15 | 159.50 | 159.50 | 158.00 | 158.50 | 157.78 | 13,156 |
| 2025-08-14 | 159.00 | 161.50 | 157.95 | 158.00 | 157.28 | 88,606 |
| 2025-08-13 | 158.00 | 161.36 | 157.50 | 160.50 | 159.77 | 78,190 |
| 2025-08-12 | 159.00 | 161.26 | 156.00 | 160.50 | 159.77 | 37,435 |
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.