Avation PLC (LON:AVAP)
London · Delayed Price · Currency is GBP · Price in GBX 138.00
0.00 (0.00%)
Aug 25, 2026, 5:15 PM GMT
Avation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | - | 135,178 |
| Aug 24, 2026 | 138.00 | 140.26 | 137.00 | 138.00 | 138.00 | - | 5,740 |
| Aug 21, 2026 | 138.08 | 138.00 | 138.00 | 138.00 | 138.00 | - | 566,081 |
| Aug 20, 2026 | 140.54 | 140.00 | 138.00 | 138.00 | 138.00 | -0.72% | 27,562 |
| Aug 19, 2026 | 140.19 | 140.00 | 138.50 | 139.00 | 139.00 | -0.18% | 30,353 |
| Aug 18, 2026 | 140.00 | 140.00 | 138.50 | 139.25 | 139.25 | 0.18% | 29,565 |
| Aug 17, 2026 | 141.50 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 172,748 |
| Aug 14, 2026 | 144.00 | 144.00 | 138.00 | 138.00 | 138.00 | -1.78% | 17,516 |
| Aug 13, 2026 | 140.50 | 140.50 | 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 | 140.00 | 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 | 136.05 | 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 | 141.00 | 139.50 | 139.50 | 1.82% | 41,954 |
| Jul 30, 2026 | 137.50 | 137.50 | 135.81 | 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 | 139.57 | 135.50 | 136.50 | 136.50 | -0.73% | 122,922 |
| Jul 27, 2026 | 138.50 | 139.50 | 136.74 | 137.50 | 137.50 | -0.72% | 75,282 |
| Jul 24, 2026 | 135.00 | 139.00 | 132.84 | 138.50 | 138.50 | 2.59% | 236,029 |
| Jul 23, 2026 | 136.50 | 138.03 | 135.00 | 135.00 | 135.00 | -1.10% | 42,068 |
| Jul 22, 2026 | 135.00 | 138.50 | 135.00 | 136.50 | 136.50 | 1.11% | 53,122 |
| Jul 21, 2026 | 133.50 | 137.00 | 133.50 | 135.00 | 135.00 | 0.75% | 52,795 |
| Jul 20, 2026 | 140.00 | 140.00 | 134.00 | 134.00 | 134.00 | -0.74% | 99,755 |
| Jul 17, 2026 | 137.50 | 139.75 | 135.00 | 135.00 | 135.00 | -1.46% | 93,664 |
| Jul 16, 2026 | 137.00 | 138.84 | 136.50 | 137.00 | 137.00 | - | 104,176 |
| Jul 15, 2026 | 135.00 | 139.00 | 135.00 | 137.00 | 137.00 | 1.48% | 86,127 |
| Jul 14, 2026 | 140.00 | 137.50 | 135.00 | 135.00 | 135.00 | -2.17% | 104,586 |
| Jul 13, 2026 | 133.50 | 139.50 | 133.50 | 138.00 | 138.00 | 0.73% | 164,353 |
| Jul 10, 2026 | 133.50 | 137.82 | 133.50 | 137.00 | 137.00 | 0.74% | 22,254 |
| Jul 9, 2026 | 136.00 | 139.50 | 134.22 | 136.00 | 136.00 | 1.87% | 9,135 |
| Jul 8, 2026 | 135.00 | 136.76 | 133.00 | 133.50 | 133.50 | -1.48% | 677,158 |
| Jul 7, 2026 | 140.00 | 140.00 | 133.50 | 135.50 | 135.50 | 0.37% | 1,050,957 |
| Jul 6, 2026 | 137.00 | 139.50 | 135.00 | 135.00 | 135.00 | -1.46% | 61,406 |
| Jul 3, 2026 | 140.00 | 140.00 | 135.50 | 137.00 | 137.00 | 2.62% | 41,185 |
| Jul 2, 2026 | 134.00 | 139.00 | 133.50 | 133.50 | 133.50 | -0.37% | 108,664 |
| Jul 1, 2026 | 133.50 | 136.80 | 133.50 | 134.00 | 134.00 | - | 112,577 |
| Jun 30, 2026 | 140.50 | 140.50 | 133.50 | 134.00 | 134.00 | - | 8,356 |
| Jun 29, 2026 | 134.00 | 137.08 | 133.50 | 134.00 | 134.00 | -1.83% | 33,029 |
| Jun 26, 2026 | 134.00 | 136.79 | 134.00 | 136.50 | 136.50 | -0.36% | 45,324 |
| Jun 25, 2026 | 134.00 | 137.50 | 134.00 | 137.00 | 137.00 | -0.36% | 21,059 |
| Jun 24, 2026 | 133.50 | 137.50 | 133.50 | 137.50 | 137.50 | 0.36% | 73,853 |
| Jun 23, 2026 | 137.00 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | 30,548 |
| Jun 22, 2026 | 134.50 | 136.00 | 133.50 | 136.00 | 136.00 | 0.37% | 121,728 |
| Jun 19, 2026 | 134.00 | 137.50 | 134.00 | 135.50 | 135.50 | - | 29,624 |
| Jun 18, 2026 | 134.50 | 137.30 | 134.50 | 135.50 | 135.50 | 0.74% | 34,308 |
| Jun 17, 2026 | 133.50 | 136.95 | 133.50 | 134.50 | 134.50 | -0.37% | 71,623 |