Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 147.00 | 150.00 | 147.00 | 150.00 | 149.32 | 25,158 |
| 2025-05-15 | 148.50 | 149.46 | 146.50 | 147.00 | 146.33 | 48,657 |
| 2025-05-14 | 147.50 | 150.00 | 147.00 | 149.50 | 148.82 | 35,159 |
| 2025-05-13 | 149.00 | 149.72 | 147.50 | 149.00 | 148.32 | 66,994 |
| 2025-05-12 | 149.00 | 152.00 | 146.24 | 150.00 | 149.32 | 324,164 |
| 2025-05-09 | 148.00 | 149.50 | 148.00 | 149.00 | 148.32 | 65,088 |
| 2025-05-08 | 146.00 | 149.50 | 144.50 | 149.50 | 148.82 | 45,328 |
| 2025-05-07 | 145.00 | 148.00 | 144.00 | 147.00 | 146.33 | 66,671 |
| 2025-05-06 | 150.50 | 150.50 | 144.50 | 144.50 | 143.84 | 69,807 |
| 2025-05-02 | 150.00 | 151.50 | 145.50 | 147.00 | 146.33 | 122,187 |
| 2025-05-01 | 152.00 | 152.00 | 149.00 | 151.00 | 150.31 | 99,552 |
| 2025-04-30 | 150.00 | 152.00 | 146.50 | 149.00 | 148.32 | 230,557 |
| 2025-04-29 | 148.50 | 150.00 | 146.62 | 150.00 | 149.32 | 66,427 |
| 2025-04-28 | 147.50 | 150.00 | 145.00 | 150.00 | 149.32 | 98,853 |
| 2025-04-25 | 150.00 | 150.00 | 146.50 | 147.50 | 146.83 | 93,862 |
| 2025-04-24 | 147.00 | 152.00 | 146.00 | 152.00 | 151.31 | 62,522 |
| 2025-04-23 | 149.00 | 152.50 | 147.00 | 148.50 | 147.82 | 67,159 |
| 2025-04-22 | 144.00 | 150.00 | 143.50 | 147.00 | 146.33 | 309,763 |
| 2025-04-17 | 141.00 | 144.28 | 141.00 | 143.50 | 142.85 | 35,062 |
| 2025-04-16 | 141.50 | 142.25 | 140.76 | 142.00 | 141.35 | 27,563 |
| 2025-04-15 | 140.50 | 142.12 | 139.50 | 140.50 | 139.86 | 91,166 |
| 2025-04-14 | 140.00 | 142.89 | 140.00 | 142.50 | 141.85 | 72,558 |
| 2025-04-11 | 140.00 | 140.00 | 135.74 | 140.00 | 139.36 | 51,937 |
| 2025-04-10 | 140.50 | 141.50 | 134.00 | 137.50 | 136.87 | 93,064 |
| 2025-04-09 | 140.00 | 140.75 | 134.00 | 137.50 | 136.87 | 144,579 |
| 2025-04-08 | 140.00 | 143.50 | 137.50 | 143.50 | 142.85 | 148,969 |
| 2025-04-07 | 130.50 | 139.00 | 126.50 | 139.00 | 138.37 | 310,739 |
| 2025-04-04 | 139.50 | 140.00 | 131.00 | 132.00 | 131.40 | 264,047 |
| 2025-04-03 | 142.50 | 143.00 | 139.00 | 139.00 | 138.37 | 227,272 |
| 2025-04-02 | 145.00 | 145.00 | 141.00 | 142.50 | 141.85 | 88,554 |
| 2025-04-01 | 147.00 | 147.00 | 143.50 | 143.50 | 142.85 | 127,660 |
| 2025-03-31 | 146.00 | 146.83 | 142.50 | 144.00 | 143.34 | 130,065 |
| 2025-03-28 | 146.00 | 147.50 | 146.00 | 146.50 | 145.83 | 15,068 |
| 2025-03-27 | 147.00 | 148.50 | 145.00 | 145.00 | 144.34 | 39,883 |
| 2025-03-26 | 148.50 | 148.50 | 145.00 | 145.00 | 144.34 | 74,831 |
| 2025-03-25 | 146.00 | 148.50 | 145.50 | 145.50 | 144.84 | 38,089 |
| 2025-03-24 | 149.00 | 150.00 | 147.50 | 147.50 | 146.83 | 36,642 |
| 2025-03-21 | 152.00 | 152.00 | 148.50 | 148.50 | 147.82 | 37,120 |
| 2025-03-20 | 147.00 | 151.50 | 147.00 | 151.00 | 150.31 | 230,076 |
| 2025-03-19 | 150.00 | 152.50 | 149.50 | 152.50 | 151.81 | 85,276 |
| 2025-03-18 | 146.50 | 153.00 | 146.50 | 150.00 | 149.32 | 261,225 |
| 2025-03-17 | 148.00 | 149.01 | 147.00 | 149.00 | 148.32 | 122,496 |
| 2025-03-14 | 145.50 | 148.50 | 145.00 | 148.50 | 147.82 | 70,652 |
| 2025-03-13 | 146.00 | 149.50 | 145.00 | 145.50 | 144.84 | 100,505 |
| 2025-03-12 | 147.50 | 148.59 | 145.00 | 146.00 | 145.33 | 84,983 |
| 2025-03-11 | 147.00 | 147.00 | 145.00 | 147.00 | 146.33 | 116,092 |
| 2025-03-10 | 149.50 | 151.50 | 147.00 | 147.00 | 146.33 | 65,731 |
| 2025-03-07 | 150.00 | 151.50 | 148.50 | 151.00 | 150.31 | 524,586 |
| 2025-03-06 | 148.50 | 150.50 | 146.00 | 149.00 | 148.32 | 139,755 |
| 2025-03-05 | 150.50 | 151.50 | 146.50 | 147.50 | 146.83 | 159,045 |
| 2025-03-04 | 146.00 | 151.50 | 146.00 | 150.50 | 149.81 | 520,191 |
| 2025-03-03 | 151.50 | 151.50 | 142.93 | 150.00 | 149.32 | 716,555 |
| 2025-02-28 | 137.50 | 153.00 | 137.50 | 152.00 | 151.31 | 1,492,587 |
| 2025-02-27 | 139.00 | 139.50 | 137.00 | 138.00 | 137.37 | 1,102,040 |
| 2025-02-26 | 142.00 | 142.00 | 137.50 | 138.50 | 137.87 | 523,182 |
| 2025-02-25 | 147.00 | 147.00 | 136.00 | 136.50 | 135.88 | 262,595 |
| 2025-02-24 | 144.50 | 147.00 | 144.00 | 145.00 | 144.34 | 100,489 |
| 2025-02-21 | 144.00 | 145.00 | 142.00 | 143.00 | 142.35 | 52,738 |
| 2025-02-20 | 144.50 | 145.50 | 143.00 | 143.00 | 142.35 | 118,259 |
| 2025-02-19 | 142.50 | 144.50 | 141.00 | 142.00 | 141.35 | 65,545 |
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.