Avation PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 107.00 | 112.90 | 105.00 | 111.00 | 110.17 | 132,479 |
| 2021-10-22 | 104.50 | 108.40 | 102.25 | 107.00 | 106.20 | 66,294 |
| 2021-10-21 | 102.00 | 105.74 | 100.00 | 104.00 | 103.22 | 420,849 |
| 2021-10-20 | 101.00 | 102.00 | 100.00 | 102.00 | 101.24 | 467,873 |
| 2021-10-19 | 102.50 | 107.50 | 100.01 | 101.00 | 100.24 | 304,437 |
| 2021-10-18 | 101.50 | 101.70 | 100.10 | 101.00 | 100.24 | 19,344 |
| 2021-10-15 | 101.50 | 102.00 | 101.00 | 101.50 | 100.74 | 33,171 |
| 2021-10-14 | 101.00 | 103.95 | 100.13 | 101.50 | 100.74 | 682,434 |
← NewerPage 22 of 22 · 1,268 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.0150 GBP |
| 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.