Avation PLC (LON:AVAP)
London
· Delayed Price · Currency is GBP · Price in GBX 136.00
-1.50 (-1.09%)
Mar 4, 2026, 4:35 PM GMT
Avation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 138.50 | 140.50 | 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 |
| Feb 24, 2026 | 140.00 | 142.00 | 140.00 | 141.00 | 141.00 | - | 93,284 |
| Feb 23, 2026 | 140.00 | 142.00 | 139.75 | 141.00 | 141.00 | 0.71% | 402,362 |
| Feb 20, 2026 | 139.50 | 141.58 | 139.00 | 140.00 | 140.00 | - | 88,432 |
| Feb 19, 2026 | 142.00 | 142.50 | 140.00 | 140.00 | 140.00 | - | 158,445 |
| Feb 18, 2026 | 141.50 | 142.00 | 139.00 | 140.00 | 140.00 | 0.72% | 270,388 |
| Feb 17, 2026 | 140.00 | 140.00 | 137.50 | 139.00 | 139.00 | 0.72% | 100,363 |
| Feb 16, 2026 | 140.50 | 142.50 | 138.00 | 138.00 | 138.00 | -1.43% | 68,706 |
| Feb 13, 2026 | 141.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.36% | 62,791 |
| Feb 12, 2026 | 143.00 | 143.00 | 140.00 | 140.50 | 140.50 | - | 108,063 |
| Feb 11, 2026 | 141.50 | 142.00 | 139.50 | 140.50 | 140.50 | 0.36% | 116,138 |
| Feb 10, 2026 | 142.50 | 142.50 | 139.00 | 140.00 | 140.00 | -0.36% | 127,488 |
| Feb 9, 2026 | 145.00 | 147.00 | 140.00 | 140.50 | 140.50 | -3.44% | 102,201 |
| Feb 6, 2026 | 139.50 | 145.50 | 138.54 | 145.50 | 145.50 | 4.68% | 189,474 |
| Feb 5, 2026 | 142.00 | 142.00 | 138.00 | 139.00 | 139.00 | - | 80,240 |
| Feb 4, 2026 | 144.00 | 144.00 | 139.00 | 139.00 | 139.00 | -1.07% | 101,789 |
| Feb 3, 2026 | 138.00 | 144.00 | 137.63 | 140.50 | 140.50 | 1.81% | 376,971 |
| Feb 2, 2026 | 140.50 | 143.00 | 138.00 | 138.00 | 138.00 | -2.47% | 61,036 |
| Jan 30, 2026 | 140.00 | 143.00 | 140.00 | 141.50 | 141.50 | -0.70% | 112,564 |
| Jan 29, 2026 | 141.50 | 142.50 | 141.00 | 142.50 | 142.50 | 1.06% | 118,144 |
| Jan 28, 2026 | 143.50 | 143.82 | 141.00 | 141.00 | 141.00 | -1.05% | 464,591 |
| Jan 27, 2026 | 143.50 | 144.21 | 142.18 | 142.50 | 142.50 | 0.35% | 125,699 |
| Jan 26, 2026 | 142.50 | 145.00 | 141.50 | 142.00 | 142.00 | -2.07% | 84,263 |
| Jan 23, 2026 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 1.05% | 119,787 |
| Jan 22, 2026 | 142.00 | 144.00 | 140.50 | 143.50 | 143.50 | 1.95% | 482,663 |
| Jan 21, 2026 | 140.50 | 142.00 | 139.81 | 140.75 | 140.75 | 0.54% | 97,991 |
| Jan 20, 2026 | 140.50 | 141.75 | 139.61 | 140.00 | 140.00 | - | 491,118 |
| Jan 19, 2026 | 140.00 | 142.50 | 140.00 | 140.00 | 140.00 | -1.06% | 239,589 |
| Jan 16, 2026 | 144.50 | 144.50 | 141.50 | 141.50 | 141.50 | - | 170,651 |
| Jan 15, 2026 | 139.50 | 143.56 | 139.50 | 141.50 | 141.50 | 0.71% | 151,981 |
| Jan 14, 2026 | 139.50 | 141.50 | 139.50 | 140.50 | 140.50 | -1.06% | 167,958 |
| Jan 13, 2026 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 0.71% | 168,480 |
| Jan 12, 2026 | 140.00 | 142.00 | 139.00 | 141.00 | 141.00 | - | 186,700 |
| Jan 9, 2026 | 141.50 | 142.00 | 138.50 | 141.00 | 141.00 | 0.71% | 165,041 |
| Jan 8, 2026 | 140.00 | 141.05 | 138.22 | 140.00 | 140.00 | - | 538,992 |
| Jan 7, 2026 | 141.00 | 141.00 | 138.50 | 140.00 | 140.00 | 0.72% | 196,580 |
| Jan 6, 2026 | 140.00 | 141.00 | 137.00 | 139.00 | 139.00 | -0.71% | 315,233 |
| Jan 5, 2026 | 141.00 | 141.00 | 136.00 | 140.00 | 140.00 | 0.36% | 399,272 |
| Jan 2, 2026 | 140.00 | 141.00 | 137.95 | 139.50 | 139.50 | 1.82% | 134,258 |
| Dec 31, 2025 | 138.50 | 139.89 | 137.00 | 137.00 | 137.00 | -0.72% | 157,154 |
| Dec 30, 2025 | 137.00 | 139.26 | 137.00 | 138.00 | 138.00 | -0.72% | 61,311 |
| Dec 29, 2025 | 138.50 | 139.50 | 136.58 | 139.00 | 139.00 | 0.36% | 20,863 |
| Dec 24, 2025 | 138.00 | 138.50 | 135.50 | 138.50 | 138.50 | 0.36% | 14,948 |
| Dec 23, 2025 | 138.00 | 140.50 | 137.00 | 138.00 | 138.00 | -0.72% | 74,366 |
| Dec 22, 2025 | 140.00 | 141.00 | 138.50 | 139.00 | 139.00 | - | 47,039 |
| Dec 19, 2025 | 139.50 | 141.00 | 139.00 | 139.00 | 139.00 | - | 12,903 |
| Dec 18, 2025 | 138.00 | 140.50 | 138.00 | 139.00 | 139.00 | 0.72% | 192,803 |
| Dec 17, 2025 | 139.00 | 141.00 | 138.00 | 138.00 | 138.00 | -1.43% | 108,931 |
| Dec 16, 2025 | 139.00 | 142.00 | 138.50 | 140.00 | 140.00 | -2.78% | 45,315 |
| Dec 15, 2025 | 139.00 | 144.00 | 139.00 | 144.00 | 144.00 | 3.60% | 99,131 |
| Dec 12, 2025 | 139.50 | 141.23 | 139.00 | 139.00 | 139.00 | -0.36% | 400,687 |
| Dec 11, 2025 | 145.00 | 145.00 | 138.50 | 139.50 | 139.50 | -1.06% | 27,185 |
| Dec 10, 2025 | 141.00 | 142.50 | 141.00 | 141.00 | 141.00 | - | 57,647 |
| Dec 9, 2025 | 145.00 | 145.00 | 140.00 | 141.00 | 141.00 | 0.71% | 69,454 |
| Dec 8, 2025 | 138.50 | 141.82 | 138.50 | 140.00 | 140.00 | 0.36% | 91,078 |
| Dec 5, 2025 | 141.00 | 144.00 | 138.50 | 139.50 | 139.50 | -0.36% | 294,797 |
| Dec 4, 2025 | 141.00 | 142.00 | 140.00 | 140.00 | 140.00 | - | 64,412 |
| Dec 3, 2025 | 142.00 | 142.88 | 140.00 | 140.00 | 140.00 | -1.06% | 89,664 |
| Dec 2, 2025 | 143.00 | 143.00 | 141.00 | 141.50 | 141.50 | -0.35% | 143,303 |
| Dec 1, 2025 | 145.00 | 145.00 | 139.10 | 142.00 | 142.00 | -1.39% | 57,822 |
| Nov 28, 2025 | 142.50 | 144.00 | 139.10 | 144.00 | 144.00 | 2.49% | 102,497 |
| Nov 27, 2025 | 137.00 | 140.50 | 137.00 | 140.50 | 140.50 | 2.93% | 68,805 |
| Nov 26, 2025 | 142.50 | 142.50 | 136.50 | 136.50 | 136.50 | -2.50% | 150,823 |
| Nov 25, 2025 | 140.00 | 141.88 | 139.50 | 140.00 | 140.00 | 0.72% | 27,290 |
| Nov 24, 2025 | 142.50 | 142.50 | 138.89 | 139.00 | 139.00 | - | 65,760 |
| Nov 21, 2025 | 140.00 | 140.50 | 138.00 | 139.00 | 139.00 | -0.71% | 170,613 |
| Nov 20, 2025 | 142.00 | 144.50 | 140.00 | 140.00 | 140.00 | -1.75% | 43,616 |
| Nov 19, 2025 | 142.00 | 143.50 | 141.38 | 142.50 | 142.50 | - | 28,161 |
| Nov 18, 2025 | 143.00 | 143.50 | 140.00 | 142.50 | 142.50 | -0.70% | 91,058 |
| Nov 17, 2025 | 140.50 | 145.00 | 140.42 | 143.50 | 143.50 | 1.77% | 86,641 |
| Nov 14, 2025 | 142.50 | 143.36 | 140.00 | 141.00 | 141.00 | -1.40% | 223,946 |
| Nov 13, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | -0.69% | 65,669 |
| Nov 12, 2025 | 144.00 | 146.00 | 143.94 | 144.00 | 144.00 | -1.37% | 218,413 |
| Nov 11, 2025 | 145.50 | 146.00 | 144.00 | 146.00 | 146.00 | 1.39% | 43,245 |
| Nov 10, 2025 | 145.00 | 146.29 | 144.00 | 144.00 | 144.00 | -1.37% | 129,938 |
| Nov 7, 2025 | 148.00 | 150.35 | 142.00 | 146.00 | 146.00 | -2.34% | 310,197 |
| Nov 6, 2025 | 149.00 | 151.50 | 148.40 | 149.50 | 149.50 | 1.70% | 443,277 |
| Nov 5, 2025 | 147.00 | 151.00 | 138.00 | 147.00 | 147.00 | 1.38% | 3,316,513 |
| Nov 4, 2025 | 147.00 | 148.50 | 142.50 | 145.00 | 145.00 | -1.69% | 401,269 |
| Nov 3, 2025 | 149.00 | 149.50 | 147.00 | 147.50 | 147.50 | -0.34% | 165,910 |
| Oct 31, 2025 | 151.50 | 152.50 | 145.50 | 148.00 | 148.00 | -1.33% | 228,408 |
| Oct 30, 2025 | 150.50 | 152.00 | 146.97 | 150.00 | 150.00 | -1.32% | 338,838 |
| Oct 29, 2025 | 151.50 | 155.00 | 149.50 | 152.00 | 152.00 | 1.33% | 879,776 |
| Oct 28, 2025 | 153.00 | 155.00 | 150.00 | 150.00 | 150.00 | -1.96% | 88,555 |
| Oct 27, 2025 | 154.00 | 155.00 | 151.50 | 153.00 | 153.00 | -0.33% | 67,583 |
| Oct 24, 2025 | 158.00 | 159.50 | 152.00 | 153.50 | 153.50 | -2.23% | 320,359 |
| Oct 23, 2025 | 156.00 | 160.28 | 155.00 | 157.00 | 157.00 | 0.32% | 91,541 |
| Oct 22, 2025 | 160.50 | 160.50 | 155.50 | 156.50 | 156.50 | -0.95% | 256,555 |
| Oct 21, 2025 | 161.50 | 162.00 | 156.00 | 158.00 | 158.00 | -1.86% | 1,880,107 |
| Oct 20, 2025 | 162.00 | 162.00 | 158.00 | 161.00 | 161.00 | 0.94% | 117,643 |
| Oct 17, 2025 | 162.00 | 162.00 | 157.54 | 159.50 | 159.50 | -1.54% | 173,170 |
| Oct 16, 2025 | 163.00 | 164.02 | 160.58 | 162.00 | 162.00 | -0.92% | 1,120,354 |
| Oct 15, 2025 | 162.50 | 165.00 | 161.00 | 163.50 | 162.75 | 2.19% | 283,310 |
| Oct 14, 2025 | 161.00 | 164.00 | 159.00 | 160.00 | 159.27 | 0.31% | 255,917 |
| Oct 13, 2025 | 163.50 | 164.00 | 159.50 | 159.50 | 158.77 | -0.93% | 113,475 |