Avation PLC (LON:AVAP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 141.00
+1.00 (0.71%)
Oct 26, 2026, 4:35 PM GMT
Avation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 141.34 | 142.50 | 141.00 | 141.00 | 141.00 | 0.71% | 16,533 |
| Oct 23, 2026 | 140.00 | 141.00 | 140.00 | 140.00 | 140.00 | -0.71% | 97,002 |
| Oct 22, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | 1.16% | 86,632 |
| Oct 21, 2026 | 141.00 | 142.00 | 140.00 | 140.50 | 139.38 | 0.36% | 24,872 |
| Oct 20, 2026 | 140.00 | 142.50 | 140.00 | 140.00 | 138.88 | -1.75% | 126,749 |
| Oct 19, 2026 | 141.00 | 143.00 | 139.18 | 142.50 | 141.36 | 1.06% | 49,250 |
| Oct 16, 2026 | 139.50 | 143.00 | 137.79 | 141.00 | 139.88 | 1.44% | 306,326 |
| Oct 15, 2026 | 141.00 | 142.00 | 139.00 | 139.00 | 137.89 | -1.42% | 83,297 |
| Oct 14, 2026 | 140.00 | 143.00 | 140.00 | 141.00 | 139.88 | -1.40% | 46,647 |
| Oct 13, 2026 | 145.00 | 145.00 | 140.00 | 143.00 | 141.86 | 1.96% | 159,129 |
| Oct 12, 2026 | 142.00 | 143.50 | 139.10 | 140.25 | 139.13 | -1.41% | 146,902 |
| Oct 9, 2026 | 143.00 | 143.00 | 141.50 | 142.25 | 141.12 | 0.18% | 12,468 |
| Oct 8, 2026 | 143.00 | 143.00 | 140.50 | 142.00 | 140.87 | -0.70% | 134,881 |
| Oct 7, 2026 | 141.00 | 143.00 | 141.00 | 143.00 | 141.86 | 0.88% | 1,268,562 |
| Oct 6, 2026 | 140.50 | 143.00 | 140.00 | 141.75 | 140.62 | -0.87% | 1,277,000 |
| Oct 5, 2026 | 139.00 | 143.00 | 138.00 | 143.00 | 141.86 | 2.88% | 647,639 |
| Oct 2, 2026 | 140.00 | 143.00 | 138.94 | 139.00 | 137.89 | -2.46% | 232,311 |
| Oct 1, 2026 | 140.50 | 143.00 | 139.50 | 142.50 | 141.36 | 0.35% | 33,377 |
| Sep 30, 2026 | 142.00 | 144.01 | 139.00 | 142.00 | 140.87 | 1.43% | 352,987 |
| Sep 29, 2026 | 137.00 | 140.00 | 136.00 | 140.00 | 138.88 | 1.45% | 5,645 |
| Sep 28, 2026 | 135.00 | 138.50 | 135.00 | 138.00 | 136.90 | -0.72% | 22,361 |
| Sep 25, 2026 | 135.00 | 139.01 | 133.92 | 139.00 | 137.89 | - | 21,300 |
| Sep 24, 2026 | 135.00 | 139.00 | 135.00 | 139.00 | 137.89 | 2.96% | 7,712 |
| Sep 23, 2026 | 137.00 | 138.50 | 135.00 | 135.00 | 133.92 | -1.46% | 24,183 |
| Sep 22, 2026 | 134.50 | 137.50 | 130.00 | 137.00 | 135.91 | -0.36% | 100,258 |
| Sep 21, 2026 | 132.50 | 137.50 | 132.42 | 137.50 | 136.40 | 1.10% | 46,742 |
| Sep 18, 2026 | 136.00 | 138.50 | 132.96 | 136.00 | 134.92 | -1.81% | 55,416 |
| Sep 17, 2026 | 134.00 | 138.50 | 133.77 | 138.50 | 137.40 | 0.36% | 18,026 |
| Sep 16, 2026 | 133.50 | 138.70 | 132.00 | 138.00 | 136.90 | -1.43% | 188,473 |
| Sep 15, 2026 | 132.50 | 140.00 | 132.50 | 140.00 | 138.88 | 2.94% | 77,844 |
| Sep 14, 2026 | 135.50 | 140.62 | 121.00 | 136.00 | 134.92 | -1.63% | 236,717 |
| Sep 11, 2026 | 135.50 | 140.68 | 135.50 | 138.25 | 137.15 | 1.28% | 15,451 |
| Sep 10, 2026 | 138.00 | 138.00 | 135.36 | 136.50 | 135.41 | -1.09% | 26,216 |
| Sep 9, 2026 | 137.50 | 139.47 | 136.00 | 138.00 | 136.90 | -4.17% | 60,787 |
| Sep 8, 2026 | 141.00 | 144.00 | 137.73 | 144.00 | 142.85 | 4.35% | 7,463 |
| Sep 7, 2026 | 140.00 | 143.50 | 138.00 | 138.00 | 136.90 | - | 36,191 |
| Sep 4, 2026 | 138.00 | 143.00 | 137.50 | 138.00 | 136.90 | -0.90% | 16,272 |
| Sep 3, 2026 | 138.00 | 141.00 | 138.00 | 139.25 | 138.14 | -3.30% | 4,109 |
| Sep 2, 2026 | 139.00 | 144.00 | 138.00 | 144.00 | 142.85 | 2.31% | 20,964 |
| Sep 1, 2026 | 140.00 | 142.50 | 138.33 | 140.75 | 139.63 | 1.99% | 2,674 |
| Aug 28, 2026 | 139.50 | 141.00 | 138.00 | 138.00 | 136.90 | -1.43% | 21,214 |
| Aug 27, 2026 | 140.00 | 143.50 | 138.00 | 140.00 | 138.88 | 0.72% | 89,823 |
| Aug 26, 2026 | 140.50 | 144.00 | 138.00 | 139.00 | 137.89 | 0.72% | 346,996 |
| Aug 25, 2026 | 140.00 | 140.00 | 138.00 | 138.00 | 136.90 | - | 1,072,178 |
| Aug 24, 2026 | 138.00 | 140.26 | 137.00 | 138.00 | 136.90 | - | 5,740 |
| Aug 21, 2026 | 138.00 | 141.33 | 138.00 | 138.00 | 136.90 | - | 566,080 |
| Aug 20, 2026 | 140.00 | 140.54 | 138.00 | 138.00 | 136.90 | -0.72% | 27,562 |
| Aug 19, 2026 | 140.00 | 140.58 | 138.50 | 139.00 | 137.89 | -0.18% | 30,353 |
| Aug 18, 2026 | 140.00 | 140.00 | 138.50 | 139.25 | 138.14 | 0.18% | 29,565 |
| Aug 17, 2026 | 138.00 | 141.50 | 138.00 | 139.00 | 137.89 | 0.72% | 172,748 |