1. Share Prices

  2. Avation PLC (AVAP)

159.50p+1.50 (+0.95%)04 Aug 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
Aug 1, 2025160.50p163.50p156.63p158.00p90,002
Jul 31, 2025160.00p162.94p158.21p161.00p68,270
Jul 30, 2025163.00p163.50p157.10p158.00p75,267
Jul 29, 2025161.00p163.00p160.50p161.50p58,139
Jul 28, 2025162.00p164.50p160.82p161.00p90,174
Jul 25, 2025161.00p163.85p160.50p161.50p38,168
Jul 24, 2025161.00p164.00p161.00p161.00p31,193
Jul 23, 2025161.00p163.50p161.00p161.50p103,787
Jul 22, 2025162.00p164.50p160.50p161.00p123,356
Jul 21, 2025160.28p163.94p160.28p162.50p129,745
Jul 18, 2025160.00p162.00p160.00p161.50p67,366
Jul 17, 2025159.00p162.50p156.70p160.50p30,322
Jul 16, 2025158.00p159.50p155.00p159.50p205,910
Jul 15, 2025163.00p163.00p158.00p158.50p123,729
Jul 14, 2025165.00p165.00p159.50p160.00p83,644
Jul 11, 2025162.00p164.00p161.00p162.50p77,154
Jul 10, 2025160.50p163.50p159.50p162.00p83,128
Jul 9, 2025163.00p165.91p161.50p161.50p394,702
Jul 8, 2025159.00p165.85p158.00p162.50p594,237
Jul 7, 2025157.00p160.00p156.50p160.00p221,363
Jul 4, 2025157.50p159.85p156.00p157.00p341,039
Jul 3, 2025156.00p159.14p155.36p156.50p228,956
Jul 2, 2025157.00p157.14p155.89p157.00p136,493
Jul 1, 2025152.50p159.00p152.50p157.00p220,800
Jun 30, 2025155.00p158.00p154.50p155.50p160,798
Jun 27, 2025156.00p156.14p153.00p155.00p187,642
Jun 26, 2025157.00p157.52p155.00p156.00p320,864
Jun 25, 2025154.00p158.50p152.50p157.00p238,280
Jun 24, 2025155.50p158.00p155.00p156.00p87,155
Jun 23, 2025156.00p157.00p154.00p155.50p81,111
Jun 20, 2025156.00p157.70p154.50p156.00p202,090
Jun 19, 2025158.00p158.62p155.00p156.50p124,401
Jun 18, 2025159.00p160.97p156.50p158.50p124,818
Jun 17, 2025159.00p161.75p157.50p159.00p431,374
Jun 16, 2025156.50p160.00p155.44p158.00p739,665
Jun 13, 2025154.00p160.00p153.59p160.00p360,519
Jun 12, 2025148.50p161.32p147.33p155.00p2,154,442
Jun 11, 2025145.00p152.50p144.50p147.50p449,019
Jun 10, 2025145.50p147.00p145.50p145.50p119,120
Jun 9, 2025146.00p146.50p145.31p145.50p52,023
Jun 6, 2025145.00p146.00p144.50p145.00p55,732
Jun 5, 2025146.50p146.50p144.00p146.00p137,733
Jun 4, 2025146.00p147.00p144.00p145.00p499,484
Jun 3, 2025147.50p148.00p145.00p145.00p85,055
Jun 2, 2025146.00p147.50p145.50p145.50p47,850
May 30, 2025147.50p148.00p145.50p147.00p102,545
May 29, 2025147.50p148.00p146.00p146.00p27,427
May 28, 2025146.50p148.38p146.00p147.50p129,131
May 27, 2025149.00p149.00p145.00p146.50p162,094
May 23, 2025148.00p149.00p146.50p149.00p105,263
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92