Avation PLC (LON:AVAP)
London · Delayed Price · Currency is GBP · Price in GBX 158.00
-3.00 (-1.86%)
Aug 1, 2025, 4:35 PM BST
Avation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 160.50 | 163.50 | 156.63 | 158.00 | 158.00 | -1.86% | 90,002 |
| Jul 31, 2025 | 158.21 | 162.94 | 158.21 | 161.00 | 161.00 | 1.90% | 69,879 |
| Jul 30, 2025 | 163.50 | 163.50 | 157.10 | 158.00 | 158.00 | -2.17% | 75,267 |
| Jul 29, 2025 | 161.00 | 163.00 | 160.50 | 161.50 | 161.50 | 0.31% | 58,139 |
| Jul 28, 2025 | 162.10 | 164.50 | 160.82 | 161.00 | 161.00 | -0.31% | 90,175 |
| Jul 25, 2025 | 162.90 | 163.85 | 160.50 | 161.50 | 161.50 | 0.31% | 38,168 |
| Jul 24, 2025 | 161.09 | 164.00 | 161.00 | 161.00 | 161.00 | -0.31% | 31,194 |
| Jul 23, 2025 | 163.43 | 163.50 | 161.00 | 161.50 | 161.50 | 0.31% | 103,787 |
| Jul 22, 2025 | 161.99 | 164.50 | 160.50 | 161.00 | 161.00 | -0.92% | 123,356 |
| Jul 21, 2025 | 160.50 | 163.94 | 160.28 | 162.50 | 162.50 | 0.62% | 129,746 |
| Jul 18, 2025 | 160.00 | 162.00 | 160.00 | 161.50 | 161.50 | 0.62% | 67,367 |
| Jul 17, 2025 | 158.88 | 162.50 | 156.70 | 160.50 | 160.50 | 0.63% | 30,323 |
| Jul 16, 2025 | 158.00 | 159.50 | 155.00 | 159.50 | 159.50 | 0.63% | 205,911 |
| Jul 15, 2025 | 163.00 | 163.00 | 158.00 | 158.50 | 158.50 | -0.94% | 123,729 |
| Jul 14, 2025 | 163.82 | 165.00 | 159.50 | 160.00 | 160.00 | -1.54% | 83,644 |
| Jul 11, 2025 | 161.99 | 164.00 | 161.00 | 162.50 | 162.50 | 0.31% | 77,154 |
| Jul 10, 2025 | 160.50 | 163.50 | 159.50 | 162.00 | 162.00 | 0.31% | 83,130 |
| Jul 9, 2025 | 163.00 | 165.91 | 161.50 | 161.50 | 161.50 | -0.62% | 394,703 |
| Jul 8, 2025 | 159.00 | 165.85 | 158.00 | 162.50 | 162.50 | 1.56% | 594,238 |
| Jul 7, 2025 | 157.00 | 160.00 | 156.51 | 160.00 | 160.00 | 1.91% | 221,363 |
| Jul 4, 2025 | 156.93 | 159.85 | 156.00 | 157.00 | 157.00 | 0.32% | 341,039 |
| Jul 3, 2025 | 156.50 | 159.14 | 155.36 | 156.50 | 156.50 | -0.32% | 228,957 |
| Jul 2, 2025 | 157.00 | 157.14 | 155.89 | 157.00 | 157.00 | - | 136,493 |
| Jul 1, 2025 | 152.50 | 159.00 | 152.50 | 157.00 | 157.00 | 0.96% | 220,800 |
| Jun 30, 2025 | 154.98 | 158.00 | 154.50 | 155.50 | 155.50 | 0.32% | 160,798 |
| Jun 27, 2025 | 156.00 | 156.14 | 153.00 | 155.00 | 155.00 | -0.64% | 187,643 |
| Jun 26, 2025 | 156.94 | 157.52 | 155.00 | 156.00 | 156.00 | -0.64% | 320,865 |
| Jun 25, 2025 | 156.06 | 158.50 | 152.50 | 157.00 | 157.00 | 0.64% | 238,280 |
| Jun 24, 2025 | 157.50 | 158.00 | 155.00 | 156.00 | 156.00 | 0.32% | 87,156 |
| Jun 23, 2025 | 156.35 | 157.00 | 154.00 | 155.50 | 155.50 | -0.32% | 81,112 |
| Jun 20, 2025 | 156.00 | 157.70 | 154.50 | 156.00 | 156.00 | -0.32% | 202,091 |
| Jun 19, 2025 | 158.50 | 158.62 | 155.00 | 156.50 | 156.50 | -1.26% | 124,401 |
| Jun 18, 2025 | 160.97 | 160.97 | 156.50 | 158.50 | 158.50 | -0.31% | 124,819 |
| Jun 17, 2025 | 159.00 | 161.75 | 157.50 | 159.00 | 159.00 | 0.63% | 431,374 |
| Jun 16, 2025 | 158.64 | 160.00 | 155.44 | 158.00 | 158.00 | -1.25% | 739,665 |
| Jun 13, 2025 | 154.00 | 160.00 | 153.59 | 160.00 | 160.00 | 3.23% | 360,520 |
| Jun 12, 2025 | 148.50 | 161.32 | 147.33 | 155.00 | 155.00 | 5.08% | 2,154,443 |
| Jun 11, 2025 | 145.82 | 152.50 | 144.50 | 147.50 | 147.50 | 1.37% | 449,019 |
| Jun 10, 2025 | 146.43 | 147.00 | 145.50 | 145.50 | 145.50 | - | 119,120 |
| Jun 9, 2025 | 146.29 | 146.50 | 145.31 | 145.50 | 145.50 | 0.34% | 52,024 |
| Jun 6, 2025 | 145.00 | 146.00 | 144.50 | 145.00 | 145.00 | -0.68% | 55,732 |
| Jun 5, 2025 | 146.50 | 146.50 | 144.00 | 146.00 | 146.00 | 0.69% | 137,733 |
| Jun 4, 2025 | 146.74 | 147.00 | 144.00 | 145.00 | 145.00 | - | 499,484 |
| Jun 3, 2025 | 147.50 | 148.00 | 145.00 | 145.00 | 145.00 | -0.34% | 85,055 |
| Jun 2, 2025 | 147.50 | 147.50 | 145.50 | 145.50 | 145.50 | -1.02% | 47,850 |
| May 30, 2025 | 147.44 | 148.00 | 145.50 | 147.00 | 147.00 | 0.68% | 102,545 |
| May 29, 2025 | 146.50 | 148.00 | 146.00 | 146.00 | 146.00 | -1.02% | 27,428 |
| May 28, 2025 | 146.50 | 148.38 | 146.00 | 147.50 | 147.50 | 0.68% | 129,131 |
| May 27, 2025 | 149.00 | 149.00 | 145.00 | 146.50 | 146.50 | -1.68% | 162,095 |
| May 23, 2025 | 148.00 | 149.00 | 146.50 | 149.00 | 149.00 | 0.68% | 105,264 |