Avation PLC (AVAP.L) LSE

141.25

+1.25(+0.89%)

Updated at December 05 11:22AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025141142142142140.553,657
December 03, 2025142140140142.8814089,664
December 02, 2025143141.5141.514314183,003
December 01, 2025145142142145139.157,823
November 28, 2025142.5144144144139.196,681
November 27, 2025137140140140.513765,714
November 26, 2025142.5136.5136.5142.5136.5150,823
November 25, 2025140.52141141141.88139.528,174
November 24, 2025142.5139139142.5138.8965,760
November 21, 2025140.3139139140.5138170,613
November 20, 2025142140140144.514043,616
November 19, 2025142142.5142.5143.5141.3831,041
November 18, 2025143142.5142.5143.514091,058
November 17, 2025140.5143.5143.5145140.4286,641
November 14, 2025142.5141141143.36140223,946
November 13, 202514614314314614365,669
November 12, 2025144144144146143.94218,413
November 11, 2025144.614614614614440,271
November 10, 2025145144144146.29144129,938
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved