Avation PLC (LON:AVAP)
London · Delayed Price · Currency is GBP · Price in GBX 126.50
-3.50 (-2.69%)
Mar 26, 2026, 4:35 PM GMT
Avation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 127.00 | 130.00 | 126.50 | 126.50 | 126.50 | -2.69% | 85,742 |
| Mar 25, 2026 | 128.50 | 131.50 | 126.21 | 130.00 | 130.00 | 1.56% | 184,273 |
| Mar 24, 2026 | 128.00 | 129.00 | 126.55 | 128.00 | 128.00 | 0.79% | 50,017 |
| Mar 23, 2026 | 130.00 | 130.95 | 122.44 | 127.00 | 127.00 | -2.31% | 368,650 |
| Mar 20, 2026 | 132.50 | 134.50 | 130.00 | 130.00 | 130.00 | -0.76% | 160,726 |
| Mar 19, 2026 | 133.00 | 133.66 | 131.00 | 131.00 | 131.00 | -1.87% | 385,073 |
| Mar 18, 2026 | 135.00 | 136.65 | 133.00 | 133.50 | 133.50 | -2.20% | 114,353 |
| Mar 17, 2026 | 133.00 | 138.46 | 132.67 | 136.50 | 136.50 | 3.02% | 343,131 |
| Mar 16, 2026 | 133.50 | 137.00 | 131.00 | 132.50 | 132.50 | -0.38% | 223,047 |
| Mar 13, 2026 | 133.00 | 135.50 | 133.00 | 133.00 | 133.00 | -0.37% | 218,523 |
| Mar 12, 2026 | 135.50 | 137.40 | 133.00 | 133.50 | 133.50 | -2.91% | 137,476 |
| Mar 11, 2026 | 135.50 | 139.00 | 135.00 | 137.50 | 137.50 | 0.73% | 44,327 |
| Mar 10, 2026 | 137.50 | 139.00 | 134.00 | 136.50 | 136.50 | 2.63% | 154,368 |
| Mar 9, 2026 | 135.50 | 138.00 | 130.00 | 133.00 | 133.00 | -4.32% | 308,407 |
| Mar 6, 2026 | 139.00 | 142.50 | 138.00 | 139.00 | 139.00 | 0.72% | 707,043 |
| Mar 5, 2026 | 137.00 | 140.00 | 135.80 | 138.00 | 138.00 | 1.47% | 313,404 |
| Mar 4, 2026 | 138.50 | 140.50 | 136.00 | 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 | 140.00 | 142.00 | 139.42 | 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 | 144.00 | 140.50 | 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 |