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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	150.35	146	146	150.35	142	310,197
November 06, 2025	148.52	149.5	149.5	151.5	148.4	443,590
November 05, 2025	144.36	147	147	151	138	3.32M
November 04, 2025	147	145	145	148.5	142.5	351,269
November 03, 2025	149	147.5	147.5	149.5	147	165,910
October 31, 2025	149	148	148	152.5	145.5	228,408
October 30, 2025	151.38	150	150	152	146.97	338,838
October 29, 2025	151.5	152	152	155	149.5	879,776
October 28, 2025	154.55	150	150	155	150	88,555
October 27, 2025	151.57	153	153	155	151.5	67,583
October 24, 2025	158.98	153.5	153.5	159.5	152	320,360
October 23, 2025	156	157	157	160.28	155	91,423
October 22, 2025	160.5	156.5	156.5	160.5	155.5	256,555
October 21, 2025	159	158	158	162	156	1.88M
October 20, 2025	162	161	161	162	158	117,643
October 17, 2025	162	159.5	159.5	162	157.54	173,169
October 16, 2025	164.02	162	162	164.02	160.58	1.12M
October 15, 2025	163.01	163.5	163.5	165	161	303,309
October 14, 2025	161	160	160	164	159	255,917
October 13, 2025	163.5	159.5	159.5	164	159.5	113,476
October 10, 2025	163.5	161	161	167.15	159.16	133,152
October 09, 2025	161	161	161	161	158	99,235
October 08, 2025	162.22	160.5	160.5	162.88	160.11	114,348
October 07, 2025	163	161.5	161.5	163.5	160.5	163,256
October 06, 2025	163.5	163	163	167.3	161.5	257,759
October 03, 2025	165.5	163.5	163.5	165.5	157	792,375
October 02, 2025	163	165.5	165.5	166.22	161.79	262,497
October 01, 2025	164	162.5	162.5	166	162.5	63,951
September 30, 2025	164.24	164.5	164.5	166	161	66,859
September 29, 2025	168.2	163	163	168.2	162.13	102,501
September 26, 2025	165.5	162.5	162.5	167.23	162	115,735
September 25, 2025	165.85	164	164	168	160.23	129,860
September 24, 2025	166	166	166	167.23	162	97,879
September 23, 2025	163	164.5	164.5	166	163	88,915
September 22, 2025	163	164	164	166	162	60,435
September 19, 2025	164	163	163	166.13	163	32,946
September 18, 2025	164	163.5	163.5	167.67	163.5	69,688
September 17, 2025	163	164.5	164.5	165	162.74	29,805
September 16, 2025	164	162.5	162.5	164.25	162	31,946
September 15, 2025	162	164	164	165.9	161.28	68,916
September 12, 2025	170	161.5	161.5	170	161.5	118,202
September 11, 2025	165.5	164.5	164.5	166.41	162.5	58,596
September 10, 2025	159.89	165	165	165.5	159.89	303,490
September 09, 2025	160	165.5	165.5	165.5	158.06	601,159
September 08, 2025	160	159	159	160.17	157.5	478,161
September 05, 2025	157	159.5	159.5	160	157	91,444
September 04, 2025	161.5	157.5	157.5	161.5	157	74,793
September 03, 2025	157.82	157	157	159	157	115,315
September 02, 2025	158.5	157	157	160	157	448,852
September 01, 2025	158.69	158.5	158.5	162	158.5	43,054
August 29, 2025	159.06	158.5	158.5	160	158.5	43,708
August 28, 2025	162	160	160	162	158.11	72,703
August 27, 2025	160	157	157	160	157	186,272
August 26, 2025	156	159.5	159.5	160	156	109,491
August 22, 2025	159.5	158.5	158.5	159.5	157.5	28,450
August 21, 2025	157.48	157.5	157.5	160	157.36	31,201
August 20, 2025	160	157	157	160	157	94,044
August 19, 2025	156.65	159.5	159.5	159.5	156.37	50,827
August 18, 2025	157	158	158	159.5	156	46,317
August 15, 2025	158.66	158.5	158.5	159.5	158	13,156

Avation PLC (AVAP.L) LSE