Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 142.50 | 144.50 | 141.00 | 142.00 | 141.35 | 65,545 |
| 2025-02-18 | 141.50 | 145.00 | 141.45 | 145.00 | 144.34 | 308,390 |
| 2025-02-17 | 140.50 | 142.50 | 139.50 | 139.50 | 138.86 | 46,536 |
| 2025-02-14 | 139.00 | 144.00 | 139.00 | 141.00 | 140.36 | 457,877 |
| 2025-02-13 | 136.00 | 140.00 | 135.24 | 138.50 | 137.87 | 319,135 |
| 2025-02-12 | 140.50 | 140.50 | 135.30 | 137.50 | 136.87 | 233,374 |
| 2025-02-11 | 140.00 | 141.50 | 139.05 | 140.00 | 139.36 | 293,452 |
| 2025-02-10 | 140.00 | 142.50 | 138.00 | 138.00 | 137.37 | 122,153 |
| 2025-02-07 | 142.00 | 143.50 | 142.00 | 142.00 | 141.35 | 44,147 |
| 2025-02-06 | 144.00 | 146.50 | 140.45 | 141.00 | 140.36 | 311,426 |
| 2025-02-05 | 143.00 | 146.00 | 142.00 | 143.50 | 142.85 | 79,118 |
| 2025-02-04 | 146.00 | 146.00 | 141.50 | 145.00 | 144.34 | 65,887 |
| 2025-02-03 | 145.00 | 146.50 | 143.00 | 143.50 | 142.85 | 106,987 |
| 2025-01-31 | 144.00 | 144.50 | 142.00 | 143.00 | 142.35 | 26,933 |
| 2025-01-30 | 143.50 | 145.00 | 140.50 | 145.00 | 144.34 | 195,066 |
| 2025-01-29 | 144.00 | 145.50 | 141.00 | 142.50 | 141.85 | 172,704 |
| 2025-01-28 | 142.00 | 144.00 | 138.50 | 143.50 | 142.85 | 132,831 |
| 2025-01-27 | 143.00 | 144.00 | 139.50 | 140.00 | 139.36 | 123,471 |
| 2025-01-24 | 143.00 | 145.34 | 141.00 | 144.00 | 143.34 | 132,784 |
| 2025-01-23 | 141.00 | 146.00 | 141.00 | 143.50 | 142.85 | 92,015 |
| 2025-01-22 | 140.00 | 142.00 | 139.00 | 142.00 | 141.35 | 555,867 |
| 2025-01-21 | 144.00 | 144.50 | 138.00 | 139.50 | 138.86 | 1,421,017 |
| 2025-01-20 | 146.00 | 149.50 | 141.50 | 143.00 | 142.35 | 281,096 |
| 2025-01-17 | 146.50 | 150.00 | 143.00 | 145.00 | 144.34 | 910,506 |
| 2025-01-16 | 151.00 | 153.00 | 145.50 | 146.00 | 145.33 | 244,602 |
| 2025-01-15 | 147.00 | 151.50 | 145.00 | 150.50 | 149.81 | 173,746 |
| 2025-01-14 | 147.00 | 147.48 | 143.00 | 146.00 | 145.33 | 121,460 |
| 2025-01-13 | 147.00 | 148.00 | 146.00 | 146.00 | 145.33 | 66,537 |
| 2025-01-10 | 150.00 | 150.50 | 145.50 | 147.50 | 146.83 | 137,176 |
| 2025-01-09 | 152.50 | 154.50 | 150.00 | 150.50 | 149.81 | 106,793 |
| 2025-01-08 | 155.00 | 155.00 | 149.50 | 154.00 | 153.30 | 191,843 |
| 2025-01-07 | 147.00 | 155.00 | 144.00 | 155.00 | 154.29 | 442,925 |
| 2025-01-06 | 147.00 | 149.00 | 145.00 | 147.50 | 146.83 | 281,518 |
| 2025-01-03 | 151.00 | 152.00 | 148.50 | 149.00 | 148.32 | 155,688 |
| 2025-01-02 | 152.00 | 153.00 | 148.50 | 150.00 | 149.32 | 195,100 |
| 2024-12-31 | 153.00 | 153.00 | 151.00 | 152.00 | 151.31 | 64,270 |
| 2024-12-30 | 155.00 | 155.00 | 151.00 | 152.00 | 151.31 | 90,094 |
| 2024-12-27 | 151.00 | 155.00 | 150.00 | 153.50 | 152.80 | 89,297 |
| 2024-12-24 | 151.00 | 154.00 | 150.50 | 154.00 | 153.30 | 57,119 |
| 2024-12-23 | 154.00 | 154.50 | 151.50 | 152.50 | 151.81 | 96,443 |
| 2024-12-20 | 151.50 | 154.00 | 149.50 | 153.50 | 152.80 | 220,064 |
| 2024-12-19 | 152.00 | 155.00 | 150.01 | 155.00 | 154.29 | 135,725 |
| 2024-12-18 | 155.00 | 157.50 | 152.50 | 155.00 | 154.29 | 475,932 |
| 2024-12-17 | 155.00 | 158.00 | 148.00 | 152.00 | 151.31 | 8,350,834 |
| 2024-12-16 | 157.00 | 160.00 | 156.50 | 158.00 | 157.28 | 63,122 |
| 2024-12-13 | 158.50 | 159.50 | 155.86 | 159.00 | 158.28 | 267,168 |
| 2024-12-12 | 159.50 | 160.00 | 152.96 | 158.00 | 157.28 | 158,445 |
| 2024-12-11 | 156.00 | 158.00 | 151.50 | 157.00 | 156.28 | 188,470 |
| 2024-12-10 | 155.50 | 159.50 | 154.00 | 155.50 | 154.79 | 211,877 |
| 2024-12-09 | 159.00 | 159.00 | 156.00 | 156.50 | 155.79 | 127,932 |
| 2024-12-06 | 158.50 | 159.00 | 153.00 | 159.00 | 158.28 | 533,673 |
| 2024-12-05 | 159.50 | 159.50 | 154.36 | 155.50 | 154.79 | 225,769 |
| 2024-12-04 | 151.50 | 157.00 | 151.50 | 156.50 | 155.79 | 154,545 |
| 2024-12-03 | 149.50 | 155.50 | 149.50 | 154.00 | 153.30 | 194,868 |
| 2024-12-02 | 159.50 | 159.50 | 147.17 | 153.50 | 152.80 | 175,789 |
| 2024-11-29 | 157.50 | 159.77 | 156.00 | 158.50 | 157.78 | 135,018 |
| 2024-11-28 | 166.00 | 166.46 | 150.00 | 155.50 | 154.79 | 10,318,700 |
| 2024-11-27 | 166.50 | 170.00 | 164.77 | 170.00 | 168.73 | 103,866 |
| 2024-11-26 | 166.00 | 168.00 | 166.00 | 167.00 | 165.75 | 170,086 |
| 2024-11-25 | 173.50 | 173.50 | 165.67 | 167.00 | 165.75 | 277,243 |
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.