Avation PLC - AVAP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	141.58	140	140	141.58	139	70,952
February 19, 2026	142	140	140	142.5	140	158,445
February 18, 2026	141.5	140	140	142	139	270,388
February 17, 2026	139.42	139	139	140	137.5	100,363
February 16, 2026	141.68	138	138	142.5	138	68,706
February 13, 2026	141	140	140	143	140	62,791
February 12, 2026	143	140.5	140.5	143	140	108,063
February 11, 2026	141.5	140.5	140.5	142	139.42	116,138
February 10, 2026	142.5	140	140	142.5	139	127,488
February 09, 2026	145	140.5	140.5	147	140	102,201
February 06, 2026	138.54	145.5	145.5	145.5	138.54	189,474
February 05, 2026	139.81	139	139	142	138	80,240
February 04, 2026	144	139	139	144	139	101,789
February 03, 2026	137.63	140.5	140.5	144	137.63	378,346
February 02, 2026	140.5	138	138	143	138	61,036
January 30, 2026	140	141	141	143	140	112,615
January 29, 2026	141.5	142.5	141	144	140.5	118,144
January 28, 2026	143.49	141	141	143.82	141	454,486
January 27, 2026	143.75	142.5	142.5	144.21	142.18	132,886
January 26, 2026	141.5	142	142	145	141.5	84,264
January 23, 2026	144	145	145	145	143	139,787
January 22, 2026	143	143.5	143.5	144	140.5	482,292
January 21, 2026	141.25	140.75	140.75	142	139.81	102,889
January 20, 2026	140.86	140	140	141.75	139.61	491,119
January 19, 2026	140	140	140	142.5	140	239,589
January 16, 2026	144.5	141.5	141.5	144.5	141.5	161,651
January 15, 2026	139.5	141.5	141.5	143.56	139.5	88,361
January 14, 2026	139.5	140.5	140.5	141.5	139.5	167,958
January 13, 2026	140.33	142	142	142	140	168,480
January 12, 2026	140	141	141	142	139	196,032
January 09, 2026	141.5	140	140	142	138.5	77,550
January 08, 2026	139	140	140	141.05	138.22	538,992
January 07, 2026	141	140	140	141	138.5	176,078
January 06, 2026	140	139	139	141	137	315,233
January 05, 2026	141	140	140	141	136	399,272
January 02, 2026	140	139	139	141	137.95	137,027
December 31, 2025	138.5	137	137	139.89	137	160,786
December 30, 2025	137	138	138	139.26	137	61,311
December 29, 2025	136.58	139	139	139.5	136.58	20,863
December 24, 2025	138	138.5	138.5	138.5	135.5	14,948
December 23, 2025	138	138	138	140.5	137	74,366
December 22, 2025	141	139	139	141	138.5	47,039
December 19, 2025	141	139	139	141	139	12,903
December 18, 2025	138	139	139	140.5	138	192,803
December 17, 2025	139	138	138	142.3	138	108,931
December 16, 2025	139	140	140	142	138.5	45,315
December 15, 2025	139	144	144	144	139	99,131
December 12, 2025	141	139	139	141.23	139	400,688
December 11, 2025	145	139.5	139.5	145	138.5	27,185
December 10, 2025	141	141	141	142.5	141	57,647
December 09, 2025	145	141	141	145	140	69,454
December 08, 2025	138.63	140	140	141.82	138.5	91,078
December 05, 2025	139.6	139.5	139.5	144	138.5	294,797
December 04, 2025	141	142	142	142	140.5	53,657
December 03, 2025	142	140	140	142.88	140	89,664
December 02, 2025	143	141.5	141.5	143	141	83,003
December 01, 2025	145	142	142	145	139.1	57,823
November 28, 2025	142.5	144	144	144	139.1	96,681
November 27, 2025	137	140	140	140.5	137	65,714
November 26, 2025	142.5	136.5	136.5	142.5	136.5	150,823

Avation PLC (AVAP.L) LSE