Avation PLC (AVAP.L) LSE

144.00

-2(-1.37%)

Updated at November 10 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025150.35146146150.35142310,197
November 06, 2025148.52149.5149.5151.5148.4443,590
November 05, 2025144.361471471511383.32M
November 04, 2025147145145148.5142.5351,269
November 03, 2025149147.5147.5149.5147165,910
October 31, 2025149148148152.5145.5228,408
October 30, 2025151.38150150152146.97338,838
October 29, 2025151.5152152155149.5879,776
October 28, 2025154.5515015015515088,555
October 27, 2025151.57153153155151.567,583
October 24, 2025158.98153.5153.5159.5152320,360
October 23, 2025156157157160.2815591,423
October 22, 2025160.5156.5156.5160.5155.5256,555
October 21, 20251591581581621561.88M
October 20, 2025162161161162158117,643
October 17, 2025162159.5159.5162157.54173,169
October 16, 2025164.02162162164.02160.581.12M
October 15, 2025163.01163.5163.5165161303,309
October 14, 2025161160160164159255,917
October 13, 2025163.5159.5159.5164159.5113,476
October 10, 2025163.5161161167.15159.16133,152
October 09, 202516116116116115899,235
October 08, 2025162.22160.5160.5162.88160.11114,348
October 07, 2025163161.5161.5163.5160.5163,256
October 06, 2025163.5163163167.3161.5257,759
October 03, 2025165.5163.5163.5165.5157792,375
October 02, 2025163165.5165.5166.22161.79262,497
October 01, 2025164162.5162.5166162.563,951
September 30, 2025164.24164.5164.516616166,859
September 29, 2025168.2163163168.2162.13102,501
September 26, 2025165.5162.5162.5167.23162115,735
September 25, 2025165.85164164168160.23129,860
September 24, 2025166166166167.2316297,879
September 23, 2025163164.5164.516616388,915
September 22, 202516316416416616260,435
September 19, 2025164163163166.1316332,946
September 18, 2025164163.5163.5167.67163.569,688
September 17, 2025163164.5164.5165162.7429,805
September 16, 2025164162.5162.5164.2516231,946
September 15, 2025162164164165.9161.2868,916
September 12, 2025170161.5161.5170161.5118,202
September 11, 2025165.5164.5164.5166.41162.558,596
September 10, 2025159.89165165165.5159.89303,490
September 09, 2025160165.5165.5165.5158.06601,159
September 08, 2025160159159160.17157.5478,161
September 05, 2025157159.5159.516015791,444
September 04, 2025161.5157.5157.5161.515774,793
September 03, 2025157.82157157159157115,315
September 02, 2025158.5157157160157448,852
September 01, 2025158.69158.5158.5162158.543,054
August 29, 2025159.06158.5158.5160158.543,708
August 28, 2025162160160162158.1172,703
August 27, 2025160157157160157186,272
August 26, 2025156159.5159.5160156109,491
August 22, 2025159.5158.5158.5159.5157.528,450
August 21, 2025157.48157.5157.5160157.3631,201
August 20, 202516015715716015794,044
August 19, 2025156.65159.5159.5159.5156.3750,827
August 18, 2025157158158159.515646,317
August 15, 2025158.66158.5158.5159.515813,156
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved