Avation PLC AVAP
LSE · United Kingdom · Finance
GBp 142.50+0.50 (+0.35%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 142.00 | +1.43% | GBp 142.00 | GBp 144.01 | GBp 139.00 | 352.99K |
| 2026-09-29 | GBp 140.00 | +1.45% | GBp 137.00 | GBp 140.00 | GBp 136.00 | 5.65K |
| 2026-09-28 | GBp 138.00 | -0.72% | GBp 135.00 | GBp 138.50 | GBp 135.00 | 22.36K |
| 2026-09-25 | GBp 139.00 | 0.00% | GBp 135.00 | GBp 139.01 | GBp 133.92 | 21.30K |
| 2026-09-24 | GBp 139.00 | +2.96% | GBp 135.00 | GBp 139.00 | GBp 135.00 | 7.71K |
| 2026-09-23 | GBp 135.00 | -1.46% | GBp 137.00 | GBp 138.50 | GBp 135.00 | 24.18K |
| 2026-09-22 | GBp 137.00 | -0.36% | GBp 134.50 | GBp 137.50 | GBp 130.00 | 100.26K |
| 2026-09-21 | GBp 137.50 | +1.10% | GBp 132.50 | GBp 137.50 | GBp 132.42 | 46.74K |
| 2026-09-18 | GBp 136.00 | -1.81% | GBp 136.00 | GBp 138.50 | GBp 132.96 | 55.42K |
| 2026-09-17 | GBp 138.50 | +0.36% | GBp 134.00 | GBp 138.50 | GBp 133.77 | 18.03K |
| 2026-09-16 | GBp 138.00 | -1.43% | GBp 133.50 | GBp 138.70 | GBp 132.00 | 188.47K |
| 2026-09-15 | GBp 140.00 | +2.94% | GBp 132.50 | GBp 140.00 | GBp 132.50 | 77.84K |
| 2026-09-14 | GBp 136.00 | -1.63% | GBp 135.50 | GBp 140.62 | GBp 121.00 | 236.72K |
| 2026-09-11 | GBp 138.25 | +1.28% | GBp 135.50 | GBp 140.68 | GBp 135.50 | 15.45K |
| 2026-09-10 | GBp 136.50 | -1.09% | GBp 138.00 | GBp 138.00 | GBp 135.36 | 26.22K |
| 2026-09-09 | GBp 138.00 | -4.17% | GBp 137.50 | GBp 139.47 | GBp 136.00 | 60.79K |
| 2026-09-08 | GBp 144.00 | +4.35% | GBp 141.00 | GBp 144.00 | GBp 137.73 | 7.46K |
| 2026-09-07 | GBp 138.00 | 0.00% | GBp 140.00 | GBp 143.50 | GBp 138.00 | 36.19K |
| 2026-09-04 | GBp 138.00 | -0.90% | GBp 138.00 | GBp 143.00 | GBp 137.50 | 16.27K |
| 2026-09-03 | GBp 139.25 | -3.30% | GBp 138.00 | GBp 141.00 | GBp 138.00 | 4.11K |
| 2026-09-02 | GBp 144.00 | +2.31% | GBp 139.00 | GBp 144.00 | GBp 138.00 | 20.96K |
| 2026-09-01 | GBp 140.75 | +1.99% | GBp 140.00 | GBp 142.50 | GBp 138.33 | 2.67K |
| 2026-08-28 | GBp 138.00 | -1.43% | GBp 139.50 | GBp 141.00 | GBp 138.00 | 21.21K |
| 2026-08-27 | GBp 140.00 | +0.72% | GBp 140.00 | GBp 143.50 | GBp 138.00 | 89.82K |
| 2026-08-26 | GBp 139.00 | +0.72% | GBp 140.50 | GBp 144.00 | GBp 138.00 | 347.00K |
| 2026-08-25 | GBp 138.00 | 0.00% | GBp 140.00 | GBp 140.00 | GBp 138.00 | 1.07M |
| 2026-08-24 | GBp 138.00 | 0.00% | GBp 138.00 | GBp 140.26 | GBp 137.00 | 5.74K |
| 2026-08-21 | GBp 138.00 | 0.00% | GBp 138.00 | GBp 141.32 | GBp 138.00 | 566.08K |
| 2026-08-20 | GBp 138.00 | -0.72% | GBp 140.00 | GBp 140.54 | GBp 138.00 | 27.56K |
| 2026-08-19 | GBp 139.00 | -0.18% | GBp 140.00 | GBp 140.58 | GBp 138.50 | 30.35K |
| 2026-08-18 | GBp 139.25 | +0.18% | GBp 140.00 | GBp 140.00 | GBp 138.50 | 29.57K |
| 2026-08-17 | GBp 139.00 | +0.72% | GBp 138.00 | GBp 141.50 | GBp 138.00 | 172.75K |
| 2026-08-14 | GBp 138.00 | -1.78% | GBp 144.00 | GBp 147.00 | GBp 138.00 | 17.52K |
| 2026-08-13 | GBp 140.50 | +0.36% | GBp 140.50 | GBp 141.17 | GBp 140.50 | 7.41K |
| 2026-08-12 | GBp 140.00 | 0.00% | GBp 143.00 | GBp 143.50 | GBp 140.00 | 65.70K |
| 2026-08-11 | GBp 140.00 | -2.78% | GBp 145.00 | GBp 147.00 | GBp 140.00 | 357.39K |
| 2026-08-10 | GBp 144.00 | +2.86% | GBp 140.00 | GBp 144.00 | GBp 137.92 | 94.36K |
| 2026-08-07 | GBp 140.00 | +1.45% | GBp 135.50 | GBp 140.00 | GBp 135.50 | 122.41K |
| 2026-08-06 | GBp 138.00 | +1.85% | GBp 137.00 | GBp 138.00 | GBp 136.05 | 41.15K |
| 2026-08-05 | GBp 135.50 | +0.74% | GBp 137.50 | GBp 138.00 | GBp 134.50 | 21.11K |
| 2026-08-04 | GBp 134.50 | 0.00% | GBp 135.00 | GBp 140.50 | GBp 134.00 | 102.41K |
| 2026-08-03 | GBp 134.50 | -3.58% | GBp 140.00 | GBp 140.00 | GBp 135.00 | 65.81K |
| 2026-07-31 | GBp 139.50 | +1.82% | GBp 141.00 | GBp 141.00 | GBp 137.06 | 49.10K |
| 2026-07-30 | GBp 137.00 | +0.37% | GBp 137.50 | GBp 137.50 | GBp 135.80 | 15.96K |
| 2026-07-29 | GBp 136.50 | 0.00% | GBp 136.50 | GBp 137.10 | GBp 136.50 | 4.63K |
| 2026-07-28 | GBp 136.50 | -0.73% | GBp 139.50 | GBp 139.57 | GBp 135.50 | 122.92K |
| 2026-07-27 | GBp 137.50 | -0.72% | GBp 138.50 | GBp 139.50 | GBp 136.74 | 75.28K |
| 2026-07-24 | GBp 138.50 | +2.59% | GBp 135.00 | GBp 139.00 | GBp 132.84 | 236.03K |
| 2026-07-23 | GBp 135.00 | -1.10% | GBp 136.50 | GBp 138.03 | GBp 135.00 | 42.07K |
| 2026-07-22 | GBp 136.50 | +1.11% | GBp 135.00 | GBp 138.50 | GBp 135.00 | 53.12K |
| 2026-07-21 | GBp 135.00 | +0.75% | GBp 133.50 | GBp 137.00 | GBp 133.50 | 52.80K |
| 2026-07-20 | GBp 134.00 | -0.74% | GBp 140.00 | GBp 140.00 | GBp 134.00 | 99.75K |
| 2026-07-17 | GBp 135.00 | -1.46% | GBp 137.50 | GBp 139.75 | GBp 135.00 | 93.66K |
| 2026-07-16 | GBp 137.00 | 0.00% | GBp 137.00 | GBp 138.84 | GBp 136.50 | 104.18K |
| 2026-07-15 | GBp 137.00 | +1.48% | GBp 135.00 | GBp 139.00 | GBp 135.00 | 86.13K |
| 2026-07-14 | GBp 135.00 | -2.17% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 104.59K |
| 2026-07-13 | GBp 138.00 | +0.73% | GBp 133.50 | GBp 139.50 | GBp 133.50 | 164.35K |
| 2026-07-10 | GBp 137.00 | +0.74% | GBp 133.50 | GBp 137.82 | GBp 133.50 | 22.25K |
| 2026-07-09 | GBp 136.00 | +1.87% | GBp 136.00 | GBp 139.50 | GBp 134.22 | 9.13K |
| 2026-07-08 | GBp 133.50 | -1.48% | GBp 135.00 | GBp 136.76 | GBp 133.00 | 677.16K |
| 2026-07-07 | GBp 135.50 | +0.37% | GBp 140.00 | GBp 140.00 | GBp 133.50 | 1.05M |
| 2026-07-06 | GBp 135.00 | -1.46% | GBp 137.00 | GBp 139.50 | GBp 135.00 | 61.41K |
| 2026-07-03 | GBp 137.00 | +2.62% | GBp 140.00 | GBp 140.00 | GBp 135.50 | 41.19K |
| 2026-07-02 | GBp 133.50 | -0.37% | GBp 134.00 | GBp 139.00 | GBp 133.50 | 108.66K |
| 2026-07-01 | GBp 134.00 | 0.00% | GBp 133.50 | GBp 136.80 | GBp 133.50 | 112.58K |
| 2026-06-30 | GBp 134.00 | 0.00% | GBp 140.50 | GBp 140.50 | GBp 133.50 | 8.36K |
| 2026-06-29 | GBp 134.00 | -1.83% | GBp 134.00 | GBp 137.08 | GBp 133.50 | 33.03K |
| 2026-06-26 | GBp 136.50 | -0.36% | GBp 134.00 | GBp 136.79 | GBp 134.00 | 45.32K |
| 2026-06-25 | GBp 137.00 | -0.36% | GBp 134.00 | GBp 137.50 | GBp 134.00 | 21.06K |
| 2026-06-24 | GBp 137.50 | +0.36% | GBp 133.50 | GBp 137.50 | GBp 133.50 | 73.85K |
| 2026-06-23 | GBp 137.00 | +0.74% | GBp 137.00 | GBp 137.00 | GBp 134.00 | 30.55K |
| 2026-06-22 | GBp 136.00 | +0.37% | GBp 134.50 | GBp 136.00 | GBp 133.50 | 121.73K |
| 2026-06-19 | GBp 135.50 | 0.00% | GBp 134.00 | GBp 137.50 | GBp 134.00 | 29.62K |
| 2026-06-18 | GBp 135.50 | +0.74% | GBp 134.50 | GBp 137.30 | GBp 134.50 | 34.31K |
| 2026-06-17 | GBp 134.50 | -0.37% | GBp 133.50 | GBp 136.95 | GBp 133.50 | 71.62K |
| 2026-06-16 | GBp 135.00 | +1.12% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 85.41K |
| 2026-06-15 | GBp 133.50 | -0.37% | GBp 137.50 | GBp 137.50 | GBp 133.50 | 61.89K |
| 2026-06-12 | GBp 134.00 | -1.11% | GBp 133.50 | GBp 135.98 | GBp 133.50 | 47.76K |
| 2026-06-11 | GBp 135.50 | 0.00% | GBp 136.00 | GBp 136.00 | GBp 133.50 | 121.24K |
| 2026-06-10 | GBp 135.50 | +0.37% | GBp 133.50 | GBp 133.86 | GBp 133.50 | 108.50K |
| 2026-06-09 | GBp 135.00 | +0.37% | GBp 137.50 | GBp 137.50 | GBp 133.50 | 112.96K |
| 2026-06-08 | GBp 134.50 | +0.75% | GBp 136.00 | GBp 136.34 | GBp 133.73 | 144.88K |
| 2026-06-05 | GBp 133.50 | -1.11% | GBp 137.50 | GBp 137.50 | GBp 133.50 | 155.92K |
| 2026-06-04 | GBp 135.00 | 0.00% | GBp 138.00 | GBp 139.50 | GBp 133.50 | 23.84K |
| 2026-06-03 | GBp 135.00 | -0.37% | GBp 135.50 | GBp 137.18 | GBp 133.50 | 110.58K |
| 2026-06-02 | GBp 135.50 | +1.50% | GBp 138.00 | GBp 138.00 | GBp 134.00 | 19.75K |
| 2026-06-01 | GBp 133.50 | -2.20% | GBp 135.00 | GBp 138.00 | GBp 133.50 | 123.82K |
| 2026-05-29 | GBp 136.50 | +1.11% | GBp 135.00 | GBp 138.00 | GBp 134.00 | 25.10K |
| 2026-05-28 | GBp 135.00 | -1.64% | GBp 135.00 | GBp 135.36 | GBp 134.50 | 4.58K |
| 2026-05-27 | GBp 137.25 | +1.29% | GBp 135.00 | GBp 138.50 | GBp 134.50 | 81.13K |