Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 168.00 | 170.00 | 165.00 | 168.00 | 166.74 | 70,018 |
| 2024-11-21 | 171.00 | 171.00 | 167.00 | 168.50 | 167.24 | 113,263 |
| 2024-11-20 | 171.00 | 173.00 | 168.00 | 172.00 | 170.71 | 126,857 |
| 2024-11-19 | 173.00 | 184.50 | 164.27 | 172.00 | 170.71 | 744,541 |
| 2024-11-18 | 172.00 | 173.00 | 170.00 | 172.50 | 171.21 | 201,865 |
| 2024-11-15 | 173.00 | 174.95 | 168.00 | 172.00 | 170.71 | 69,474 |
| 2024-11-14 | 175.00 | 175.00 | 171.29 | 173.50 | 172.20 | 90,470 |
| 2024-11-13 | 172.50 | 174.00 | 171.18 | 173.00 | 171.71 | 256,362 |
| 2024-11-12 | 168.50 | 173.00 | 168.50 | 172.00 | 170.71 | 238,966 |
| 2024-11-11 | 160.50 | 171.00 | 160.50 | 169.50 | 168.23 | 248,892 |
| 2024-11-08 | 171.00 | 172.00 | 158.50 | 163.50 | 162.28 | 526,138 |
| 2024-11-07 | 173.50 | 173.50 | 168.50 | 169.00 | 167.74 | 189,147 |
| 2024-11-06 | 171.00 | 175.00 | 168.00 | 172.50 | 171.21 | 184,972 |
| 2024-11-05 | 173.00 | 177.50 | 170.38 | 171.50 | 170.22 | 254,218 |
| 2024-11-04 | 176.00 | 177.00 | 171.00 | 172.00 | 170.71 | 86,863 |
| 2024-11-01 | 170.00 | 178.00 | 169.45 | 178.00 | 176.67 | 195,997 |
| 2024-10-31 | 169.00 | 177.00 | 167.00 | 169.00 | 167.74 | 350,499 |
| 2024-10-30 | 175.00 | 192.00 | 164.00 | 169.50 | 168.23 | 2,671,593 |
| 2024-10-29 | 172.00 | 177.00 | 166.70 | 172.50 | 171.21 | 231,277 |
| 2024-10-28 | 175.00 | 178.50 | 165.50 | 172.75 | 171.46 | 227,974 |
| 2024-10-25 | 175.00 | 180.00 | 172.90 | 175.50 | 174.19 | 271,747 |
| 2024-10-24 | 170.00 | 178.00 | 170.00 | 176.50 | 175.18 | 344,120 |
| 2024-10-23 | 162.00 | 172.00 | 162.00 | 166.00 | 164.76 | 458,528 |
| 2024-10-22 | 168.00 | 172.65 | 162.00 | 162.00 | 160.79 | 205,271 |
| 2024-10-21 | 172.00 | 172.00 | 168.00 | 172.00 | 170.71 | 279,663 |
| 2024-10-18 | 166.00 | 176.00 | 162.00 | 168.00 | 166.74 | 894,463 |
| 2024-10-17 | 166.00 | 169.50 | 160.00 | 166.00 | 164.76 | 705,743 |
| 2024-10-16 | 147.00 | 166.00 | 146.00 | 166.00 | 164.76 | 1,945,115 |
| 2024-10-15 | 143.50 | 145.00 | 138.00 | 145.00 | 143.91 | 106,746 |
| 2024-10-14 | 142.00 | 147.00 | 140.00 | 147.00 | 145.90 | 138,138 |
| 2024-10-11 | 136.00 | 147.00 | 136.00 | 147.00 | 145.90 | 229,041 |
| 2024-10-10 | 137.00 | 138.00 | 136.00 | 138.00 | 136.97 | 77,974 |
| 2024-10-09 | 138.00 | 139.85 | 136.42 | 138.00 | 136.97 | 77,525 |
| 2024-10-08 | 134.50 | 138.00 | 134.50 | 138.00 | 136.97 | 184,244 |
| 2024-10-07 | 136.00 | 137.90 | 135.80 | 137.00 | 135.97 | 189,502 |
| 2024-10-04 | 136.00 | 138.00 | 135.50 | 138.00 | 136.97 | 33,759 |
| 2024-10-03 | 135.00 | 137.00 | 135.00 | 137.00 | 135.97 | 20,055 |
| 2024-10-02 | 135.00 | 137.40 | 135.00 | 136.00 | 134.98 | 208,417 |
| 2024-10-01 | 138.00 | 138.00 | 135.00 | 136.00 | 134.98 | 101,371 |
| 2024-09-30 | 136.00 | 137.07 | 135.00 | 136.00 | 134.98 | 125,748 |
| 2024-09-27 | 136.50 | 136.50 | 134.50 | 135.00 | 133.99 | 360,519 |
| 2024-09-26 | 138.50 | 140.00 | 133.50 | 136.25 | 135.23 | 1,336,030 |
| 2024-09-25 | 135.50 | 138.64 | 133.50 | 135.50 | 134.49 | 83,905 |
| 2024-09-24 | 140.00 | 140.00 | 135.77 | 138.50 | 137.46 | 21,023 |
| 2024-09-23 | 137.00 | 138.50 | 137.00 | 138.00 | 136.97 | 62,116 |
| 2024-09-20 | 137.00 | 137.00 | 133.50 | 134.75 | 133.74 | 40,786 |
| 2024-09-19 | 136.50 | 136.50 | 133.92 | 136.25 | 135.23 | 10,549 |
| 2024-09-18 | 134.00 | 137.00 | 133.50 | 134.75 | 133.74 | 41,990 |
| 2024-09-17 | 134.00 | 136.30 | 134.00 | 134.00 | 133.00 | 36,628 |
| 2024-09-16 | 134.00 | 137.33 | 134.00 | 135.25 | 134.24 | 57,339 |
| 2024-09-13 | 135.00 | 138.00 | 133.50 | 137.00 | 135.97 | 54,843 |
| 2024-09-12 | 135.00 | 135.00 | 134.90 | 135.00 | 133.99 | 4,840 |
| 2024-09-11 | 133.50 | 135.44 | 133.50 | 134.00 | 133.00 | 45,344 |
| 2024-09-10 | 131.00 | 135.00 | 130.50 | 133.50 | 132.50 | 86,595 |
| 2024-09-09 | 130.50 | 134.55 | 130.50 | 133.25 | 132.25 | 12,732 |
| 2024-09-06 | 130.50 | 134.50 | 130.08 | 131.25 | 130.27 | 8,824 |
| 2024-09-05 | 129.00 | 134.00 | 129.00 | 133.50 | 132.50 | 23,250 |
| 2024-09-04 | 130.50 | 132.60 | 129.00 | 129.00 | 128.03 | 28,828 |
| 2024-09-03 | 131.00 | 134.36 | 131.00 | 131.00 | 130.02 | 5,548 |
| 2024-09-02 | 133.50 | 135.00 | 130.00 | 132.50 | 131.51 | 45,909 |
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.