1. Share Prices

  2. Avation PLC (AVAP)

141.00p+1.00 (+0.71%)09 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Avation PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 2025145.00p145.00p140.00p141.00p69,454
Dec 8, 2025138.50p141.82p138.50p140.00p91,078
Dec 5, 2025141.00p144.00p138.50p139.50p294,797
Dec 4, 2025141.00p142.00p140.00p140.00p64,412
Dec 3, 2025142.00p142.88p140.00p140.00p89,664
Dec 2, 2025143.00p143.00p141.00p141.50p143,303
Dec 1, 2025145.00p145.00p139.10p142.00p57,822
Nov 28, 2025142.50p144.00p139.10p144.00p102,497
Nov 27, 2025137.00p140.50p137.00p140.50p68,805
Nov 26, 2025142.50p142.50p136.50p136.50p150,822
Nov 25, 2025140.00p141.88p139.50p140.00p27,290
Nov 24, 2025142.50p142.50p138.89p139.00p65,760
Nov 21, 2025140.00p140.50p138.00p139.00p170,613
Nov 20, 2025142.00p144.50p140.00p140.00p43,616
Nov 19, 2025142.00p143.50p141.38p142.50p28,161
Nov 18, 2025143.00p143.50p140.00p142.50p91,058
Nov 17, 2025140.50p145.00p140.42p143.50p86,641
Nov 14, 2025142.50p143.36p140.00p141.00p223,946
Nov 13, 2025146.00p146.00p143.00p143.00p65,669
Nov 12, 2025144.00p146.00p143.94p144.00p218,413
Nov 11, 2025145.50p146.00p144.00p146.00p43,245
Nov 10, 2025145.00p146.29p144.00p144.00p129,938
Nov 7, 2025148.00p150.35p142.00p146.00p310,197
Nov 6, 2025149.00p151.50p148.40p149.50p443,277
Nov 5, 2025147.00p151.00p138.00p147.00p3,316,512
Nov 4, 2025147.00p148.50p142.50p145.00p401,268
Nov 3, 2025149.00p149.50p147.00p147.50p165,909
Oct 31, 2025151.50p152.50p145.50p148.00p228,407
Oct 30, 2025150.50p152.00p146.97p150.00p338,837
Oct 29, 2025151.50p155.00p149.50p152.00p879,775
Oct 28, 2025153.00p155.00p150.00p150.00p88,555
Oct 27, 2025154.00p155.00p151.50p153.00p67,583
Oct 24, 2025158.00p159.50p152.00p153.50p320,359
Oct 23, 2025156.00p160.28p155.00p157.00p91,540
Oct 22, 2025160.50p160.50p155.50p156.50p256,555
Oct 21, 2025161.50p162.00p156.00p158.00p1,880,106
Oct 20, 2025162.00p162.00p158.00p161.00p117,642
Oct 17, 2025162.00p162.00p157.54p159.50p173,169
Oct 16, 2025163.00p164.02p160.58p162.00p1,120,354
Oct 15, 2025162.50p165.00p161.00p163.50p283,309
Oct 14, 2025161.00p164.00p159.00p160.00p255,916
Oct 13, 2025163.50p164.00p159.50p159.50p113,475
Oct 10, 2025160.00p167.15p159.16p161.00p133,151
Oct 9, 2025161.00p161.00p158.00p161.00p99,234
Oct 8, 2025161.50p162.88p160.11p160.50p127,394
Oct 7, 2025163.00p163.50p160.50p161.50p163,256
Oct 6, 2025163.00p167.30p161.50p163.00p257,758
Oct 3, 2025165.50p165.50p157.00p163.50p880,362
Oct 2, 2025165.00p166.22p161.79p165.50p262,497
Oct 1, 2025164.00p166.00p162.50p162.50p63,951
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.