Avation PLC (LON:AVAP)
London · Delayed Price · Currency is GBP · Price in GBX 135.00
-2.50 (-1.82%)
May 8, 2026, 5:06 PM GMT
Avation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 139.50 | 139.50 | 135.16 | 137.50 | - | - | 1,350 |
| May 7, 2026 | 140.50 | 140.50 | 135.00 | 137.50 | 137.50 | 0.18% | 2,034,485 |
| May 6, 2026 | 139.00 | 139.00 | 135.88 | 137.25 | 137.25 | 1.67% | 87,767 |
| May 5, 2026 | 133.00 | 138.50 | 132.73 | 135.00 | 135.00 | -2.53% | 218,623 |
| May 1, 2026 | 133.00 | 138.50 | 133.00 | 138.50 | 138.50 | 2.59% | 107,302 |
| Apr 30, 2026 | 135.00 | 137.00 | 134.63 | 135.00 | 135.00 | - | 32,782 |
| Apr 29, 2026 | 135.00 | 136.50 | 133.94 | 135.00 | 135.00 | 3.85% | 67,733 |
| Apr 28, 2026 | 136.00 | 136.09 | 130.00 | 130.00 | 130.00 | -4.41% | 544,500 |
| Apr 27, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 0.37% | 129,595 |
| Apr 24, 2026 | 136.00 | 139.00 | 135.50 | 135.50 | 135.50 | - | 69,039 |
| Apr 23, 2026 | 137.00 | 139.00 | 135.50 | 135.50 | 135.50 | -1.09% | 137,104 |
| Apr 22, 2026 | 136.50 | 137.00 | 135.00 | 137.00 | 137.00 | 1.48% | 200,624 |
| Apr 21, 2026 | 136.00 | 137.50 | 134.00 | 135.00 | 135.00 | - | 152,401 |
| Apr 20, 2026 | 135.00 | 136.00 | 134.50 | 135.00 | 135.00 | - | 91,298 |
| Apr 17, 2026 | 134.00 | 139.35 | 132.00 | 135.00 | 135.00 | 1.31% | 212,023 |
| Apr 16, 2026 | 134.50 | 134.50 | 132.00 | 133.25 | 133.25 | 0.57% | 82,187 |
| Apr 15, 2026 | 134.00 | 134.42 | 132.00 | 132.50 | 132.50 | 0.38% | 199,102 |
| Apr 14, 2026 | 133.00 | 134.18 | 132.00 | 132.00 | 132.00 | -0.75% | 137,377 |
| Apr 13, 2026 | 133.00 | 135.00 | 131.00 | 133.00 | 133.00 | -1.48% | 221,907 |
| Apr 10, 2026 | 135.50 | 137.50 | 134.00 | 135.00 | 135.00 | 1.50% | 31,448 |
| Apr 9, 2026 | 134.00 | 136.50 | 133.00 | 133.00 | 133.00 | - | 87,964 |
| Apr 8, 2026 | 131.00 | 138.45 | 130.95 | 133.00 | 133.00 | 2.31% | 194,814 |
| Apr 7, 2026 | 127.00 | 130.00 | 124.50 | 130.00 | 130.00 | 2.56% | 260,417 |
| Apr 2, 2026 | 124.50 | 128.50 | 123.50 | 126.75 | 126.75 | 1.81% | 46,137 |
| Apr 1, 2026 | 124.50 | 128.50 | 124.50 | 124.50 | 124.50 | -1.19% | 69,323 |
| Mar 31, 2026 | 125.50 | 127.00 | 123.50 | 126.00 | 126.00 | 0.40% | 25,653 |
| Mar 30, 2026 | 128.50 | 125.50 | 123.50 | 125.50 | 125.50 | 1.62% | 76,253 |
| Mar 27, 2026 | 125.00 | 127.50 | 123.50 | 123.50 | 123.50 | -2.37% | 137,287 |
| Mar 26, 2026 | 127.00 | 130.00 | 126.50 | 126.50 | 126.50 | -2.69% | 85,742 |
| Mar 25, 2026 | 128.50 | 131.50 | 126.21 | 130.00 | 130.00 | 1.56% | 184,273 |
| Mar 24, 2026 | 128.00 | 129.00 | 126.55 | 128.00 | 128.00 | 0.79% | 50,017 |
| Mar 23, 2026 | 130.00 | 130.95 | 122.44 | 127.00 | 127.00 | -2.31% | 368,650 |
| Mar 20, 2026 | 132.50 | 134.50 | 130.00 | 130.00 | 130.00 | -0.76% | 160,726 |
| Mar 19, 2026 | 133.00 | 133.66 | 131.00 | 131.00 | 131.00 | -1.87% | 385,073 |
| Mar 18, 2026 | 135.00 | 136.65 | 133.00 | 133.50 | 133.50 | -2.20% | 114,353 |
| Mar 17, 2026 | 133.00 | 138.46 | 132.67 | 136.50 | 136.50 | 3.02% | 343,131 |
| Mar 16, 2026 | 133.50 | 137.00 | 131.00 | 132.50 | 132.50 | -0.38% | 223,047 |
| Mar 13, 2026 | 133.00 | 135.50 | 133.00 | 133.00 | 133.00 | -0.37% | 218,523 |
| Mar 12, 2026 | 135.50 | 137.40 | 133.00 | 133.50 | 133.50 | -2.91% | 137,476 |
| Mar 11, 2026 | 135.50 | 139.00 | 135.00 | 137.50 | 137.50 | 0.73% | 44,327 |
| Mar 10, 2026 | 137.50 | 139.00 | 134.00 | 136.50 | 136.50 | 2.63% | 154,368 |
| Mar 9, 2026 | 135.50 | 138.00 | 130.00 | 133.00 | 133.00 | -4.32% | 308,407 |
| Mar 6, 2026 | 139.00 | 142.50 | 138.00 | 139.00 | 139.00 | 0.72% | 707,043 |
| Mar 5, 2026 | 137.00 | 140.00 | 135.80 | 138.00 | 138.00 | 1.47% | 313,404 |
| Mar 4, 2026 | 138.50 | 140.50 | 136.00 | 136.00 | 136.00 | -1.09% | 164,301 |
| Mar 3, 2026 | 139.50 | 142.50 | 135.50 | 137.50 | 137.50 | -1.79% | 854,850 |
| Mar 2, 2026 | 141.50 | 143.00 | 139.00 | 140.00 | 140.00 | -2.78% | 907,780 |
| Feb 27, 2026 | 145.00 | 145.00 | 141.00 | 144.00 | 144.00 | 1.77% | 269,058 |
| Feb 26, 2026 | 147.00 | 147.00 | 139.00 | 141.50 | 141.50 | -2.08% | 811,983 |
| Feb 25, 2026 | 141.50 | 147.00 | 141.00 | 144.50 | 144.50 | 2.48% | 136,355 |