1. Share Prices

  2. Avation PLC (AVAP)

146.00p-3.50 (-2.34%)07 Nov 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
Nov 7, 2025148.00p150.35p142.00p146.00p310,197
Nov 6, 2025149.00p151.50p148.40p149.50p443,277
Nov 5, 2025147.00p151.00p138.00p147.00p3,316,512
Nov 4, 2025147.00p148.50p142.50p145.00p401,268
Nov 3, 2025149.00p149.50p147.00p147.50p165,909
Oct 31, 2025151.50p152.50p145.50p148.00p228,407
Oct 30, 2025150.50p152.00p146.97p150.00p338,837
Oct 29, 2025151.50p155.00p149.50p152.00p879,775
Oct 28, 2025153.00p155.00p150.00p150.00p88,555
Oct 27, 2025154.00p155.00p151.50p153.00p67,583
Oct 24, 2025158.00p159.50p152.00p153.50p320,359
Oct 23, 2025156.00p160.28p155.00p157.00p91,540
Oct 22, 2025160.50p160.50p155.50p156.50p256,555
Oct 21, 2025161.50p162.00p156.00p158.00p1,880,106
Oct 20, 2025162.00p162.00p158.00p161.00p117,642
Oct 17, 2025162.00p162.00p157.54p159.50p173,169
Oct 16, 2025163.00p164.02p160.58p162.00p1,120,354
Oct 15, 2025162.50p165.00p161.00p163.50p283,309
Oct 14, 2025161.00p164.00p159.00p160.00p255,916
Oct 13, 2025163.50p164.00p159.50p159.50p113,475
Oct 10, 2025160.00p167.15p159.16p161.00p133,151
Oct 9, 2025161.00p161.00p158.00p161.00p99,234
Oct 8, 2025161.50p162.88p160.11p160.50p127,394
Oct 7, 2025163.00p163.50p160.50p161.50p163,256
Oct 6, 2025163.00p167.30p161.50p163.00p257,758
Oct 3, 2025165.50p165.50p157.00p163.50p880,362
Oct 2, 2025165.00p166.22p161.79p165.50p262,497
Oct 1, 2025164.00p166.00p162.50p162.50p63,951
Sep 30, 2025162.00p166.00p161.00p164.50p66,851
Sep 29, 2025164.00p168.20p162.13p163.00p102,501
Sep 26, 2025165.50p167.23p162.00p162.50p115,735
Sep 25, 2025165.50p168.00p160.23p164.00p129,859
Sep 24, 2025166.00p167.23p162.00p166.00p97,879
Sep 23, 2025163.00p166.00p163.00p164.50p88,914
Sep 22, 2025163.00p166.00p162.00p164.00p60,433
Sep 19, 2025164.00p166.13p163.00p163.00p31,928
Sep 18, 2025164.00p167.67p163.50p163.50p69,688
Sep 17, 2025163.00p165.00p162.74p164.50p29,805
Sep 16, 2025164.00p164.25p162.00p162.50p31,946
Sep 15, 2025162.00p165.90p161.28p164.00p68,915
Sep 12, 2025170.00p170.00p161.50p161.50p118,202
Sep 11, 2025165.50p166.41p162.50p164.50p58,596
Sep 10, 2025162.00p165.50p159.89p165.00p303,489
Sep 9, 2025159.00p165.50p158.06p165.50p606,159
Sep 8, 2025160.00p160.25p157.50p159.00p478,160
Sep 5, 2025157.00p160.00p157.00p159.50p91,443
Sep 4, 2025157.00p161.50p157.00p157.50p74,792
Sep 3, 2025157.50p159.00p157.00p157.00p115,315
Sep 2, 2025158.50p161.50p157.00p157.00p448,852
Sep 1, 2025159.00p162.00p158.50p158.50p43,054
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.