Avation PLC (LON:AVAP)
London · Delayed Price · Currency is GBP · Price in GBX 161.96
+2.46 (1.54%)
Oct 14, 2025, 3:32 PM BST
Avation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 161.00 | 164.00 | 159.00 | 161.96 | 161.96 | 1.54% | 216,544 |
| Oct 13, 2025 | 163.50 | 164.00 | 159.50 | 159.50 | 159.50 | -0.93% | 113,476 |
| Oct 10, 2025 | 163.50 | 167.15 | 159.16 | 161.00 | 161.00 | - | 133,152 |
| Oct 9, 2025 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 0.31% | 99,235 |
| Oct 8, 2025 | 162.22 | 162.88 | 160.11 | 160.50 | 160.50 | -0.62% | 127,395 |
| Oct 7, 2025 | 163.00 | 163.50 | 160.50 | 161.50 | 161.50 | -0.92% | 163,256 |
| Oct 6, 2025 | 163.50 | 167.30 | 161.50 | 163.00 | 163.00 | -0.31% | 257,759 |
| Oct 3, 2025 | 165.50 | 165.50 | 157.00 | 163.50 | 163.50 | -1.21% | 880,362 |
| Oct 2, 2025 | 163.00 | 166.22 | 161.79 | 165.50 | 165.50 | 1.85% | 262,497 |
| Oct 1, 2025 | 164.00 | 166.00 | 162.50 | 162.50 | 162.50 | -1.22% | 63,951 |
| Sep 30, 2025 | 164.24 | 166.00 | 161.00 | 164.50 | 164.50 | 0.92% | 66,859 |
| Sep 29, 2025 | 168.20 | 168.20 | 162.13 | 163.00 | 163.00 | 0.31% | 102,501 |
| Sep 26, 2025 | 165.50 | 167.23 | 162.00 | 162.50 | 162.50 | -0.91% | 115,735 |
| Sep 25, 2025 | 165.85 | 168.00 | 160.23 | 164.00 | 164.00 | -1.20% | 129,860 |
| Sep 24, 2025 | 166.00 | 167.23 | 162.00 | 166.00 | 166.00 | 0.91% | 97,879 |
| Sep 23, 2025 | 163.00 | 166.00 | 163.00 | 164.50 | 164.50 | 0.30% | 88,915 |
| Sep 22, 2025 | 163.00 | 166.00 | 162.00 | 164.00 | 164.00 | 0.61% | 60,435 |
| Sep 19, 2025 | 164.00 | 166.13 | 163.00 | 163.00 | 163.00 | -0.31% | 32,946 |
| Sep 18, 2025 | 165.21 | 167.67 | 163.50 | 163.50 | 163.50 | -0.61% | 69,688 |
| Sep 17, 2025 | 162.93 | 165.00 | 162.74 | 164.50 | 164.50 | 1.23% | 29,805 |
| Sep 16, 2025 | 164.00 | 164.25 | 162.00 | 162.50 | 162.50 | -0.91% | 31,946 |
| Sep 15, 2025 | 162.00 | 165.90 | 161.28 | 164.00 | 164.00 | 1.55% | 68,916 |
| Sep 12, 2025 | 170.00 | 170.00 | 161.50 | 161.50 | 161.50 | -1.82% | 118,202 |
| Sep 11, 2025 | 165.50 | 166.41 | 162.50 | 164.50 | 164.50 | -0.30% | 58,596 |
| Sep 10, 2025 | 159.89 | 165.50 | 159.89 | 165.00 | 165.00 | -0.30% | 303,490 |
| Sep 9, 2025 | 160.00 | 165.50 | 158.06 | 165.50 | 165.50 | 4.09% | 606,159 |
| Sep 8, 2025 | 160.00 | 160.17 | 157.50 | 159.00 | 159.00 | -0.31% | 478,161 |
| Sep 5, 2025 | 157.00 | 160.00 | 157.00 | 159.50 | 159.50 | 1.27% | 91,444 |
| Sep 4, 2025 | 161.50 | 161.50 | 157.00 | 157.50 | 157.50 | 0.32% | 74,793 |
| Sep 3, 2025 | 157.82 | 159.00 | 157.00 | 157.00 | 157.00 | - | 115,315 |
| Sep 2, 2025 | 158.50 | 160.00 | 157.00 | 157.00 | 157.00 | -0.95% | 448,852 |
| Sep 1, 2025 | 158.69 | 162.00 | 158.50 | 158.50 | 158.50 | - | 43,054 |
| Aug 29, 2025 | 159.06 | 160.00 | 158.50 | 158.50 | 158.50 | -0.94% | 48,160 |
| Aug 28, 2025 | 162.00 | 162.00 | 158.11 | 160.00 | 160.00 | 1.91% | 72,703 |
| Aug 27, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.57% | 186,272 |
| Aug 26, 2025 | 156.00 | 160.00 | 156.00 | 159.50 | 159.50 | 0.63% | 109,491 |
| Aug 22, 2025 | 159.50 | 159.50 | 157.50 | 158.50 | 158.50 | 0.63% | 28,450 |
| Aug 21, 2025 | 157.48 | 160.00 | 157.36 | 157.50 | 157.50 | 0.32% | 31,201 |
| Aug 20, 2025 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.57% | 94,044 |
| Aug 19, 2025 | 156.65 | 159.50 | 156.37 | 159.50 | 159.50 | 0.95% | 50,827 |
| Aug 18, 2025 | 157.00 | 159.50 | 156.00 | 158.00 | 158.00 | -0.32% | 46,317 |
| Aug 15, 2025 | 158.66 | 159.50 | 158.00 | 158.50 | 158.50 | 0.32% | 13,156 |
| Aug 14, 2025 | 161.50 | 161.50 | 157.95 | 158.00 | 158.00 | -1.56% | 88,720 |
| Aug 13, 2025 | 158.00 | 161.36 | 157.50 | 160.50 | 160.50 | - | 78,191 |
| Aug 12, 2025 | 159.00 | 161.26 | 156.00 | 160.50 | 160.50 | 0.94% | 37,435 |
| Aug 11, 2025 | 158.50 | 161.38 | 157.50 | 159.00 | 159.00 | - | 36,233 |
| Aug 8, 2025 | 159.31 | 160.50 | 159.00 | 159.00 | 159.00 | -1.24% | 22,132 |
| Aug 7, 2025 | 160.28 | 161.50 | 157.00 | 161.00 | 161.00 | 0.31% | 31,271 |
| Aug 6, 2025 | 157.92 | 161.00 | 157.92 | 160.50 | 160.50 | -0.31% | 25,333 |
| Aug 5, 2025 | 161.50 | 161.50 | 159.00 | 161.00 | 161.00 | 0.94% | 25,214 |