Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 158.50 | 161.38 | 157.50 | 159.00 | 158.28 | 36,233 |
| 2025-08-08 | 160.00 | 160.50 | 159.00 | 159.00 | 158.28 | 22,132 |
| 2025-08-07 | 159.00 | 161.50 | 157.00 | 161.00 | 160.27 | 31,271 |
| 2025-08-06 | 159.00 | 161.00 | 157.92 | 160.50 | 159.77 | 25,333 |
| 2025-08-05 | 161.50 | 161.50 | 159.00 | 161.00 | 160.27 | 25,214 |
| 2025-08-04 | 157.00 | 161.50 | 157.00 | 159.50 | 158.77 | 17,188 |
| 2025-08-01 | 160.50 | 163.50 | 156.63 | 158.00 | 157.28 | 90,002 |
| 2025-07-31 | 160.00 | 162.94 | 158.21 | 161.00 | 160.27 | 68,270 |
| 2025-07-30 | 163.00 | 163.50 | 157.11 | 158.00 | 157.28 | 75,267 |
| 2025-07-29 | 161.00 | 163.00 | 160.50 | 161.50 | 160.76 | 58,139 |
| 2025-07-28 | 162.00 | 164.50 | 160.82 | 161.00 | 160.27 | 90,175 |
| 2025-07-25 | 161.00 | 163.85 | 160.50 | 161.50 | 160.76 | 38,168 |
| 2025-07-24 | 161.00 | 164.00 | 161.00 | 161.00 | 160.27 | 31,194 |
| 2025-07-23 | 161.00 | 163.50 | 161.00 | 161.50 | 160.76 | 103,787 |
| 2025-07-22 | 162.00 | 164.50 | 160.50 | 161.00 | 160.27 | 123,356 |
| 2025-07-21 | 160.50 | 163.94 | 160.28 | 162.50 | 161.76 | 129,745 |
| 2025-07-18 | 160.00 | 162.00 | 160.00 | 161.50 | 160.76 | 67,367 |
| 2025-07-17 | 159.00 | 162.50 | 156.70 | 160.50 | 159.77 | 30,323 |
| 2025-07-16 | 158.00 | 159.50 | 155.00 | 159.50 | 158.77 | 205,911 |
| 2025-07-15 | 163.00 | 163.00 | 158.00 | 158.50 | 157.78 | 123,730 |
| 2025-07-14 | 165.00 | 165.00 | 159.50 | 160.00 | 159.27 | 83,644 |
| 2025-07-11 | 162.00 | 164.00 | 161.00 | 162.50 | 161.76 | 77,154 |
| 2025-07-10 | 160.50 | 163.50 | 159.50 | 162.00 | 161.26 | 83,129 |
| 2025-07-09 | 163.00 | 165.91 | 161.50 | 161.50 | 160.76 | 394,703 |
| 2025-07-08 | 159.00 | 165.85 | 158.00 | 162.50 | 161.76 | 594,238 |
| 2025-07-07 | 157.00 | 160.00 | 156.51 | 160.00 | 159.27 | 221,363 |
| 2025-07-04 | 157.50 | 159.85 | 156.00 | 157.00 | 156.28 | 341,039 |
| 2025-07-03 | 156.00 | 159.14 | 155.36 | 156.50 | 155.79 | 228,956 |
| 2025-07-02 | 157.00 | 157.14 | 155.89 | 157.00 | 156.28 | 136,493 |
| 2025-07-01 | 152.50 | 159.00 | 152.50 | 157.00 | 156.28 | 220,801 |
| 2025-06-30 | 155.00 | 158.00 | 154.50 | 155.50 | 154.79 | 160,798 |
| 2025-06-27 | 156.00 | 156.14 | 153.00 | 155.00 | 154.29 | 187,643 |
| 2025-06-26 | 157.00 | 157.52 | 155.00 | 156.00 | 155.29 | 320,864 |
| 2025-06-25 | 154.00 | 158.50 | 152.50 | 157.00 | 156.28 | 238,280 |
| 2025-06-24 | 155.50 | 158.00 | 155.00 | 156.00 | 155.29 | 87,156 |
| 2025-06-23 | 156.00 | 157.00 | 154.00 | 155.50 | 154.79 | 81,112 |
| 2025-06-20 | 156.00 | 157.70 | 154.50 | 156.00 | 155.29 | 202,091 |
| 2025-06-19 | 158.00 | 158.62 | 155.00 | 156.50 | 155.79 | 124,401 |
| 2025-06-18 | 159.00 | 160.97 | 156.50 | 158.50 | 157.78 | 124,819 |
| 2025-06-17 | 159.00 | 161.75 | 157.50 | 159.00 | 158.28 | 431,374 |
| 2025-06-16 | 156.50 | 160.00 | 155.44 | 158.00 | 157.28 | 739,665 |
| 2025-06-13 | 154.00 | 160.00 | 153.59 | 160.00 | 159.27 | 360,520 |
| 2025-06-12 | 148.50 | 161.32 | 147.33 | 155.00 | 154.29 | 2,154,442 |
| 2025-06-11 | 145.00 | 152.50 | 144.50 | 147.50 | 146.83 | 449,019 |
| 2025-06-10 | 145.50 | 147.00 | 145.50 | 145.50 | 144.84 | 119,120 |
| 2025-06-09 | 146.00 | 146.50 | 145.31 | 145.50 | 144.84 | 52,023 |
| 2025-06-06 | 145.00 | 146.00 | 144.50 | 145.00 | 144.34 | 55,732 |
| 2025-06-05 | 146.50 | 146.50 | 144.00 | 146.00 | 145.33 | 137,733 |
| 2025-06-04 | 146.00 | 147.00 | 144.00 | 145.00 | 144.34 | 499,484 |
| 2025-06-03 | 147.50 | 148.00 | 145.00 | 145.00 | 144.34 | 85,055 |
| 2025-06-02 | 146.00 | 147.50 | 145.50 | 145.50 | 144.84 | 47,850 |
| 2025-05-30 | 147.50 | 148.00 | 145.50 | 147.00 | 146.33 | 102,545 |
| 2025-05-29 | 147.50 | 148.00 | 146.00 | 146.00 | 145.33 | 27,428 |
| 2025-05-28 | 146.50 | 148.38 | 146.00 | 147.50 | 146.83 | 129,131 |
| 2025-05-27 | 149.00 | 149.00 | 145.00 | 146.50 | 145.83 | 162,095 |
| 2025-05-23 | 148.00 | 149.00 | 146.50 | 149.00 | 148.32 | 105,263 |
| 2025-05-22 | 148.50 | 148.88 | 145.39 | 148.00 | 147.33 | 184,995 |
| 2025-05-21 | 148.00 | 149.00 | 147.00 | 149.00 | 148.32 | 88,377 |
| 2025-05-20 | 149.00 | 149.00 | 148.50 | 148.50 | 147.82 | 22,154 |
| 2025-05-19 | 148.00 | 149.34 | 147.50 | 148.50 | 147.82 | 36,076 |
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.