Avation PLC (LON:AVAP)
London · Delayed Price · Currency is GBP · Price in GBX 139.50
+2.00 (1.45%)
Jul 28, 2026, 9:44 AM GMT
Avation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 1.12% | 85,411 |
| Jun 15, 2026 | 137.50 | 137.50 | 133.50 | 133.50 | 133.50 | -0.37% | 61,894 |
| Jun 12, 2026 | 133.50 | 135.98 | 133.50 | 134.00 | 134.00 | -1.11% | 27,757 |
| Jun 11, 2026 | 136.00 | 136.00 | 133.50 | 135.50 | 135.50 | - | 121,244 |
| Jun 10, 2026 | 133.50 | 133.86 | 133.50 | 135.50 | 135.50 | 0.37% | 108,502 |
| Jun 9, 2026 | 137.50 | 137.50 | 133.50 | 135.00 | 135.00 | 0.37% | 112,958 |
| Jun 8, 2026 | 136.00 | 136.34 | 133.73 | 134.50 | 134.50 | 0.75% | 144,884 |
| Jun 5, 2026 | 137.50 | 137.50 | 133.50 | 133.50 | 133.50 | -1.11% | 155,923 |
| Jun 4, 2026 | 138.00 | 139.50 | 133.50 | 135.00 | 135.00 | - | 23,842 |
| Jun 3, 2026 | 137.18 | 137.00 | 133.50 | 135.00 | 135.00 | -0.37% | 110,581 |
| Jun 2, 2026 | 138.00 | 138.00 | 134.00 | 135.50 | 135.50 | 1.50% | 19,754 |
| Jun 1, 2026 | 135.00 | 138.00 | 133.50 | 133.50 | 133.50 | -2.20% | 123,816 |
| May 29, 2026 | 135.00 | 138.00 | 134.00 | 136.50 | 136.50 | 1.11% | 25,102 |
| May 28, 2026 | 135.00 | 135.36 | 134.50 | 135.00 | 135.00 | -1.64% | 4,585 |
| May 27, 2026 | 135.00 | 138.50 | 134.50 | 137.25 | 137.25 | 1.29% | 81,126 |
| May 26, 2026 | 136.00 | 139.50 | 133.73 | 135.50 | 135.50 | -0.91% | 29,153 |
| May 22, 2026 | 135.00 | 139.00 | 134.85 | 136.75 | 136.75 | -0.18% | 23,106 |
| May 21, 2026 | 134.00 | 139.50 | 133.50 | 137.00 | 137.00 | -2.84% | 56,049 |
| May 20, 2026 | 139.50 | 141.00 | 134.00 | 141.00 | 141.00 | 1.08% | 58,786 |
| May 19, 2026 | 133.50 | 140.00 | 133.50 | 139.50 | 139.50 | 4.10% | 114,778 |
| May 18, 2026 | 134.00 | 137.23 | 133.98 | 134.00 | 134.00 | -0.74% | 347,837 |