Avation PLC (LON:AVAP)
London · Delayed Price · Currency is GBP · Price in GBX 136.00
-1.50 (-1.09%)
At close: Mar 4, 2026
Avation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 138.50 | 140.50 | 136.00 | 136.00 | - | -1.09% | 164,301 |
| Mar 3, 2026 | 139.50 | 142.50 | 135.50 | 137.50 | 137.50 | -1.79% | 854,850 |
| Mar 2, 2026 | 141.50 | 143.00 | 139.00 | 140.00 | 140.00 | -2.78% | 907,780 |
| Feb 27, 2026 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1.77% | 269,058 |
| Feb 26, 2026 | 147.00 | 147.00 | 139.00 | 141.50 | 141.50 | -2.08% | 811,983 |
| Feb 25, 2026 | 141.50 | 147.00 | 141.00 | 144.50 | 144.50 | 2.48% | 136,355 |
| Feb 24, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 93,284 |
| Feb 23, 2026 | 140.00 | 142.00 | 139.75 | 141.00 | 141.00 | 0.71% | 402,362 |
| Feb 20, 2026 | 139.50 | 141.58 | 139.00 | 140.00 | 140.00 | - | 88,432 |
| Feb 19, 2026 | 142.00 | 142.50 | 140.00 | 140.00 | 140.00 | - | 158,445 |
| Feb 18, 2026 | 141.50 | 142.00 | 139.00 | 140.00 | 140.00 | 0.72% | 270,388 |
| Feb 17, 2026 | 140.00 | 140.00 | 137.50 | 139.00 | 139.00 | 0.72% | 100,363 |
| Feb 16, 2026 | 140.50 | 142.50 | 138.00 | 138.00 | 138.00 | -1.43% | 68,706 |
| Feb 13, 2026 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.36% | 62,791 |
| Feb 12, 2026 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | - | 108,063 |
| Feb 11, 2026 | 141.50 | 142.00 | 139.50 | 140.50 | 140.50 | 0.36% | 116,138 |
| Feb 10, 2026 | 142.50 | 142.50 | 139.00 | 140.00 | 140.00 | -0.36% | 127,488 |
| Feb 9, 2026 | 145.00 | 147.00 | 140.00 | 140.50 | 140.50 | -3.44% | 102,201 |
| Feb 6, 2026 | 139.50 | 145.50 | 138.54 | 145.50 | 145.50 | 4.68% | 189,474 |
| Feb 5, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | - | 80,240 |
| Feb 4, 2026 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.07% | 101,789 |
| Feb 3, 2026 | 138.00 | 144.00 | 137.63 | 140.50 | 140.50 | 1.81% | 376,971 |
| Feb 2, 2026 | 140.50 | 143.00 | 138.00 | 138.00 | 138.00 | -2.47% | 61,036 |
| Jan 30, 2026 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | -0.70% | 112,564 |
| Jan 29, 2026 | 141.50 | 142.50 | 141.00 | 142.50 | 142.50 | 1.06% | 118,144 |
| Jan 28, 2026 | 143.50 | 143.82 | 141.00 | 141.00 | 141.00 | -1.05% | 464,591 |
| Jan 27, 2026 | 143.50 | 144.21 | 142.18 | 142.50 | 142.50 | 0.35% | 125,699 |
| Jan 26, 2026 | 142.50 | 145.00 | 141.50 | 142.00 | 142.00 | -2.07% | 84,263 |
| Jan 23, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.05% | 119,787 |
| Jan 22, 2026 | 142.00 | 144.00 | 140.50 | 143.50 | 143.50 | 1.95% | 482,663 |
| Jan 21, 2026 | 140.50 | 142.00 | 139.81 | 140.75 | 140.75 | 0.54% | 97,991 |
| Jan 20, 2026 | 140.50 | 141.75 | 139.61 | 140.00 | 140.00 | - | 491,118 |
| Jan 19, 2026 | 140.00 | 142.50 | 140.00 | 140.00 | 140.00 | -1.06% | 239,589 |
| Jan 16, 2026 | 144.50 | 144.50 | 141.50 | 141.50 | 141.50 | - | 170,651 |
| Jan 15, 2026 | 139.50 | 143.56 | 139.50 | 141.50 | 141.50 | 0.71% | 151,981 |
| Jan 14, 2026 | 139.50 | 141.50 | 139.50 | 140.50 | 140.50 | -1.06% | 167,958 |
| Jan 13, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.71% | 168,480 |
| Jan 12, 2026 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 186,700 |
| Jan 9, 2026 | 141.50 | 142.00 | 138.50 | 141.00 | 141.00 | 0.71% | 165,041 |
| Jan 8, 2026 | 140.00 | 141.05 | 138.22 | 140.00 | 140.00 | - | 538,992 |
| Jan 7, 2026 | 141.00 | 141.00 | 138.50 | 140.00 | 140.00 | 0.72% | 196,580 |
| Jan 6, 2026 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 315,233 |
| Jan 5, 2026 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 0.36% | 399,272 |
| Jan 2, 2026 | 140.00 | 141.00 | 137.95 | 139.50 | 139.50 | 1.82% | 134,258 |
| Dec 31, 2025 | 138.50 | 139.89 | 137.00 | 137.00 | 137.00 | -0.72% | 157,154 |
| Dec 30, 2025 | 137.00 | 139.26 | 137.00 | 138.00 | 138.00 | -0.72% | 61,311 |
| Dec 29, 2025 | 138.50 | 139.50 | 136.58 | 139.00 | 139.00 | 0.36% | 20,863 |
| Dec 24, 2025 | 138.00 | 138.50 | 135.50 | 138.50 | 138.50 | 0.36% | 14,948 |
| Dec 23, 2025 | 138.00 | 140.50 | 137.00 | 138.00 | 138.00 | -0.72% | 74,366 |
| Dec 22, 2025 | 140.00 | 141.00 | 138.50 | 139.00 | 139.00 | - | 47,039 |