Avation PLC (LON:AVAP)
London · Delayed Price · Currency is GBP · Price in GBX 143.00
+4.00 (2.88%)
Oct 5, 2026, 4:39 PM GMT
Avation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 139.00 | 143.00 | 138.00 | 143.00 | 143.00 | 2.88% | 647,639 |
| Oct 2, 2026 | 142.80 | 142.00 | 139.00 | 139.00 | 139.00 | -2.46% | 232,311 |
| Oct 1, 2026 | 143.00 | 142.50 | 140.50 | 142.50 | 142.50 | 0.35% | 33,378 |
| Sep 30, 2026 | 142.00 | 144.00 | 141.00 | 142.00 | 142.00 | 1.43% | 302,987 |
| Sep 29, 2026 | 137.50 | 140.00 | 137.00 | 140.00 | 140.00 | 1.45% | 5,645 |
| Sep 28, 2026 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | -0.72% | 22,361 |
| Sep 25, 2026 | 135.00 | 139.01 | 133.92 | 139.00 | 139.00 | - | 21,300 |
| Sep 24, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 2.96% | 7,712 |
| Sep 23, 2026 | 135.18 | 137.00 | 135.00 | 135.00 | 135.00 | -1.46% | 24,183 |
| Sep 22, 2026 | 130.00 | 137.50 | 131.00 | 137.00 | 137.00 | -0.36% | 100,257 |
| Sep 21, 2026 | 133.65 | 137.50 | 132.50 | 137.50 | 137.50 | 1.10% | 46,742 |
| Sep 18, 2026 | 134.16 | 136.00 | 136.00 | 136.00 | 136.00 | -1.81% | 35,416 |
| Sep 17, 2026 | 134.23 | 138.50 | 134.00 | 138.50 | 138.50 | 0.36% | 18,026 |
| Sep 16, 2026 | 138.70 | 138.00 | 132.00 | 138.00 | 138.00 | -1.43% | 152,973 |
| Sep 15, 2026 | 134.05 | 140.00 | 132.50 | 140.00 | 140.00 | 2.94% | 77,844 |
| Sep 14, 2026 | 135.50 | 139.00 | 121.00 | 136.00 | 136.00 | -1.63% | 236,717 |
| Sep 11, 2026 | 135.50 | 140.68 | 135.50 | 138.25 | 138.25 | 1.28% | 15,451 |
| Sep 10, 2026 | 138.00 | 138.00 | 135.36 | 136.50 | 136.50 | -1.09% | 26,216 |
| Sep 9, 2026 | 137.50 | 139.47 | 136.00 | 138.00 | 138.00 | -4.17% | 60,787 |
| Sep 8, 2026 | 141.00 | 144.00 | 137.73 | 144.00 | 144.00 | 4.35% | 7,463 |
| Sep 7, 2026 | 140.00 | 143.50 | 138.00 | 138.00 | 138.00 | - | 36,191 |
| Sep 4, 2026 | 138.00 | 143.00 | 137.50 | 138.00 | 138.00 | -0.90% | 16,272 |
| Sep 3, 2026 | 138.00 | 141.00 | 138.00 | 139.25 | 139.25 | -3.30% | 4,109 |
| Sep 2, 2026 | 138.00 | 144.00 | 138.50 | 144.00 | 144.00 | 2.31% | 20,964 |
| Sep 1, 2026 | 140.00 | 142.50 | 138.33 | 140.75 | 140.75 | 1.99% | 2,674 |
| Aug 28, 2026 | 139.50 | 141.00 | 138.00 | 138.00 | 138.00 | -1.43% | 21,214 |
| Aug 27, 2026 | 140.00 | 143.50 | 138.00 | 140.00 | 140.00 | 0.72% | 89,823 |
| Aug 26, 2026 | 140.50 | 144.00 | 138.00 | 139.00 | 139.00 | 0.72% | 346,996 |
| Aug 25, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | - | 1,072,178 |
| Aug 24, 2026 | 138.00 | 140.30 | 137.00 | 138.00 | 138.00 | - | 5,740 |
| Aug 21, 2026 | 138.00 | 141.30 | 138.00 | 138.00 | 138.00 | - | 566,080 |
| Aug 20, 2026 | 140.00 | 140.50 | 138.00 | 138.00 | 138.00 | -0.72% | 27,562 |
| Aug 19, 2026 | 140.00 | 140.60 | 138.50 | 139.00 | 139.00 | -0.18% | 30,353 |
| Aug 18, 2026 | 140.00 | 140.00 | 138.50 | 139.30 | 139.25 | 0.18% | 29,565 |
| Aug 17, 2026 | 138.00 | 141.50 | 138.00 | 139.00 | 139.00 | 0.72% | 172,748 |
| Aug 14, 2026 | 144.00 | 147.00 | 138.00 | 138.00 | 138.00 | -1.78% | 17,516 |
| Aug 13, 2026 | 140.50 | 141.20 | 140.50 | 140.50 | 140.50 | 0.36% | 7,408 |
| Aug 12, 2026 | 143.00 | 143.50 | 140.00 | 140.00 | 140.00 | - | 65,704 |
| Aug 11, 2026 | 145.00 | 147.00 | 140.00 | 140.00 | 140.00 | -2.78% | 357,389 |
| Aug 10, 2026 | 140.00 | 144.00 | 137.90 | 144.00 | 144.00 | 2.86% | 94,356 |
| Aug 7, 2026 | 135.50 | 140.00 | 135.50 | 140.00 | 140.00 | 1.45% | 122,406 |
| Aug 6, 2026 | 137.00 | 138.00 | 136.10 | 138.00 | 138.00 | 1.85% | 41,150 |
| Aug 5, 2026 | 137.50 | 138.00 | 134.50 | 135.50 | 135.50 | 0.74% | 21,111 |
| Aug 4, 2026 | 135.00 | 140.50 | 134.00 | 134.50 | 134.50 | - | 102,414 |
| Aug 3, 2026 | 140.00 | 140.00 | 135.00 | 134.50 | 134.50 | -3.58% | 65,805 |
| Jul 31, 2026 | 141.00 | 141.00 | 137.10 | 139.50 | 139.50 | 1.82% | 49,104 |
| Jul 30, 2026 | 137.50 | 137.50 | 135.80 | 137.00 | 137.00 | 0.37% | 15,955 |
| Jul 29, 2026 | 136.50 | 137.10 | 136.50 | 136.50 | 136.50 | - | 4,628 |
| Jul 28, 2026 | 139.50 | 139.60 | 135.50 | 136.50 | 136.50 | -0.73% | 122,922 |
| Jul 27, 2026 | 138.50 | 139.50 | 136.70 | 137.50 | 137.50 | -0.72% | 75,282 |