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 |
| 2026-09-17 | 134.00 | 138.50 | 133.77 | 138.50 | 138.50 | 18,026 |
| 2026-09-16 | 133.50 | 138.70 | 132.00 | 138.00 | 138.00 | 188,473 |
| 2026-09-15 | 132.50 | 140.00 | 132.50 | 140.00 | 140.00 | 77,844 |
| 2026-09-14 | 135.50 | 140.62 | 121.00 | 136.00 | 136.00 | 236,717 |
| 2026-09-11 | 135.50 | 140.68 | 135.50 | 138.25 | 138.25 | 15,451 |
| 2026-09-10 | 138.00 | 138.00 | 135.36 | 136.50 | 136.50 | 26,216 |
| 2026-09-09 | 137.50 | 139.47 | 136.00 | 138.00 | 138.00 | 60,787 |
| 2026-09-08 | 141.00 | 144.00 | 137.73 | 144.00 | 144.00 | 7,463 |
| 2026-09-07 | 140.00 | 143.50 | 138.00 | 138.00 | 138.00 | 36,191 |
| 2026-09-04 | 138.00 | 143.00 | 137.50 | 138.00 | 138.00 | 16,272 |
| 2026-09-03 | 138.00 | 141.00 | 138.00 | 139.25 | 139.25 | 4,109 |
| 2026-09-02 | 139.00 | 144.00 | 138.00 | 144.00 | 144.00 | 20,964 |
| 2026-09-01 | 140.00 | 142.50 | 138.33 | 140.75 | 140.75 | 2,674 |
| 2026-08-28 | 139.50 | 141.00 | 138.00 | 138.00 | 138.00 | 21,214 |
| 2026-08-27 | 140.00 | 143.50 | 138.00 | 140.00 | 140.00 | 89,823 |
| 2026-08-26 | 140.50 | 144.00 | 138.00 | 139.00 | 139.00 | 346,996 |
| 2026-08-25 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 1,072,178 |
| 2026-08-24 | 138.00 | 140.26 | 137.00 | 138.00 | 138.00 | 5,740 |
| 2026-08-21 | 138.00 | 141.33 | 138.00 | 138.00 | 138.00 | 566,080 |
| 2026-08-20 | 140.00 | 140.54 | 138.00 | 138.00 | 138.00 | 27,562 |
| 2026-08-19 | 140.00 | 140.58 | 138.50 | 139.00 | 139.00 | 30,353 |
| 2026-08-18 | 140.00 | 140.00 | 138.50 | 139.25 | 139.25 | 29,565 |
| 2026-08-17 | 138.00 | 141.50 | 138.00 | 139.00 | 139.00 | 172,748 |
| 2026-08-14 | 144.00 | 147.00 | 138.00 | 138.00 | 138.00 | 17,516 |
| 2026-08-13 | 140.50 | 141.17 | 140.50 | 140.50 | 140.50 | 7,408 |
| 2026-08-12 | 143.00 | 143.50 | 140.00 | 140.00 | 140.00 | 65,704 |
| 2026-08-11 | 145.00 | 147.00 | 140.00 | 140.00 | 140.00 | 357,389 |
| 2026-08-10 | 140.00 | 144.00 | 137.92 | 144.00 | 144.00 | 94,356 |
| 2026-08-07 | 135.50 | 140.00 | 135.50 | 140.00 | 140.00 | 122,406 |
| 2026-08-06 | 137.00 | 138.00 | 136.05 | 138.00 | 138.00 | 41,150 |
| 2026-08-05 | 137.50 | 138.00 | 134.50 | 135.50 | 135.50 | 21,111 |
| 2026-08-04 | 135.00 | 140.50 | 134.00 | 134.50 | 134.50 | 102,414 |
| 2026-08-03 | 140.00 | 140.00 | 134.50 | 134.50 | 134.50 | 65,805 |
| 2026-07-31 | 141.00 | 141.00 | 137.06 | 139.50 | 139.50 | 49,104 |
| 2026-07-30 | 137.50 | 137.50 | 135.81 | 137.00 | 137.00 | 15,955 |
| 2026-07-29 | 136.50 | 137.10 | 136.50 | 136.50 | 136.50 | 4,628 |
| 2026-07-28 | 139.50 | 139.57 | 135.50 | 136.50 | 136.50 | 122,922 |
| 2026-07-27 | 138.50 | 139.50 | 136.74 | 137.50 | 137.50 | 75,282 |
| 2026-07-24 | 135.00 | 139.00 | 132.84 | 138.50 | 138.50 | 236,029 |
Page 1 of 5 · 252 trading daysOlder →
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.