Avation PLC (LON:AVAP)
London · Delayed Price · Currency is GBP · Price in GBX 140.32
-1.18 (-0.83%)
Jan 19, 2026, 1:59 PM GMT
Avation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 139.50 | 141.00 | 139.00 | 139.00 | 139.00 | - | 12,903 |
| Dec 18, 2025 | 138.00 | 140.50 | 138.00 | 139.00 | 139.00 | 0.72% | 192,803 |
| Dec 17, 2025 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -1.43% | 108,931 |
| Dec 16, 2025 | 139.00 | 142.00 | 138.50 | 140.00 | 140.00 | -2.78% | 45,315 |
| Dec 15, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 3.60% | 99,131 |
| Dec 12, 2025 | 139.50 | 141.23 | 139.00 | 139.00 | 139.00 | -0.36% | 400,687 |
| Dec 11, 2025 | 145.00 | 145.00 | 138.50 | 139.50 | 139.50 | -1.06% | 27,185 |
| Dec 10, 2025 | 141.00 | 142.50 | 141.00 | 141.00 | 141.00 | - | 57,647 |
| Dec 9, 2025 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 0.71% | 69,454 |
| Dec 8, 2025 | 138.50 | 141.82 | 138.50 | 140.00 | 140.00 | 0.36% | 91,078 |
| Dec 5, 2025 | 141.00 | 144.00 | 138.50 | 139.50 | 139.50 | -0.36% | 294,797 |
| Dec 4, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 64,412 |
| Dec 3, 2025 | 142.00 | 142.88 | 140.00 | 140.00 | 140.00 | -1.06% | 89,664 |
| Dec 2, 2025 | 143.00 | 143.00 | 141.00 | 141.50 | 141.50 | -0.35% | 143,303 |
| Dec 1, 2025 | 145.00 | 145.00 | 139.10 | 142.00 | 142.00 | -1.39% | 57,822 |
| Nov 28, 2025 | 142.50 | 144.00 | 139.10 | 144.00 | 144.00 | 2.49% | 102,497 |
| Nov 27, 2025 | 137.00 | 140.50 | 137.00 | 140.50 | 140.50 | 2.93% | 68,805 |
| Nov 26, 2025 | 142.50 | 142.50 | 136.50 | 136.50 | 136.50 | -2.50% | 150,823 |
| Nov 25, 2025 | 140.00 | 141.88 | 139.50 | 140.00 | 140.00 | 0.72% | 27,290 |
| Nov 24, 2025 | 142.50 | 142.50 | 138.89 | 139.00 | 139.00 | - | 65,760 |
| Nov 21, 2025 | 140.00 | 140.50 | 138.00 | 139.00 | 139.00 | -0.71% | 170,613 |
| Nov 20, 2025 | 142.00 | 144.50 | 140.00 | 140.00 | 140.00 | -1.75% | 43,616 |
| Nov 19, 2025 | 142.00 | 143.50 | 141.38 | 142.50 | 142.50 | - | 28,161 |
| Nov 18, 2025 | 143.00 | 143.50 | 140.00 | 142.50 | 142.50 | -0.70% | 91,058 |
| Nov 17, 2025 | 140.50 | 145.00 | 140.42 | 143.50 | 143.50 | 1.77% | 86,641 |
| Nov 14, 2025 | 142.50 | 143.36 | 140.00 | 141.00 | 141.00 | -1.40% | 223,946 |
| Nov 13, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -0.69% | 65,669 |
| Nov 12, 2025 | 144.00 | 146.00 | 143.94 | 144.00 | 144.00 | -1.37% | 218,413 |
| Nov 11, 2025 | 145.50 | 146.00 | 144.00 | 146.00 | 146.00 | 1.39% | 43,245 |
| Nov 10, 2025 | 145.00 | 146.29 | 144.00 | 144.00 | 144.00 | -1.37% | 129,938 |
| Nov 7, 2025 | 148.00 | 150.35 | 142.00 | 146.00 | 146.00 | -2.34% | 310,197 |
| Nov 6, 2025 | 149.00 | 151.50 | 148.40 | 149.50 | 149.50 | 1.70% | 443,277 |
| Nov 5, 2025 | 147.00 | 151.00 | 138.00 | 147.00 | 147.00 | 1.38% | 3,316,513 |