Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 139.50 | 142.50 | 137.79 | 141.00 | 141.00 | 290,434 |
| 2026-10-15 | 141.00 | 142.00 | 139.00 | 139.00 | 139.00 | 83,297 |
| 2026-10-14 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | 46,647 |
| 2026-10-13 | 145.00 | 145.00 | 140.00 | 143.00 | 143.00 | 159,129 |
| 2026-10-12 | 142.00 | 143.50 | 139.10 | 140.25 | 140.25 | 146,902 |
| 2026-10-09 | 143.00 | 143.00 | 141.50 | 142.25 | 142.25 | 12,468 |
| 2026-10-08 | 143.00 | 143.00 | 140.50 | 142.00 | 142.00 | 134,881 |
| 2026-10-07 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1,268,562 |
| 2026-10-06 | 140.50 | 143.00 | 140.00 | 141.75 | 141.75 | 1,277,000 |
| 2026-10-05 | 139.00 | 143.00 | 138.00 | 143.00 | 143.00 | 647,639 |
| 2026-10-02 | 140.00 | 143.00 | 138.94 | 139.00 | 139.00 | 232,311 |
| 2026-10-01 | 140.50 | 143.00 | 139.50 | 142.50 | 142.50 | 33,377 |
| 2026-09-30 | 142.00 | 144.01 | 139.00 | 142.00 | 142.00 | 352,987 |
| 2026-09-29 | 137.00 | 140.00 | 136.00 | 140.00 | 140.00 | 5,645 |
| 2026-09-28 | 135.00 | 138.50 | 135.00 | 138.00 | 138.00 | 22,361 |
| 2026-09-25 | 135.00 | 139.01 | 133.92 | 139.00 | 139.00 | 21,300 |
| 2026-09-24 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 7,712 |
| 2026-09-23 | 137.00 | 138.50 | 135.00 | 135.00 | 135.00 | 24,183 |
| 2026-09-22 | 134.50 | 137.50 | 130.00 | 137.00 | 137.00 | 100,258 |
| 2026-09-21 | 132.50 | 137.50 | 132.42 | 137.50 | 137.50 | 46,742 |
| 2026-09-18 | 136.00 | 138.50 | 132.96 | 136.00 | 136.00 | 55,416 |
Page 1 of 1 · 21 trading days
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.