1. Share Prices

  2. Avation PLC (AVAP)

166.41p+1.41 (+0.85%)11 Sep 2025, 08:38
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
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
Aug 29, 2025159.00p160.00p158.50p158.50p48,159
Aug 28, 2025160.00p162.00p158.11p160.00p72,703
Aug 27, 2025160.00p160.00p157.00p157.00p126,374
Aug 26, 2025156.00p160.00p156.00p159.50p109,491
Aug 22, 2025159.50p159.50p157.50p158.50p28,046
Aug 21, 2025157.50p160.00p157.36p157.50p31,201
Aug 20, 2025160.00p160.00p157.00p157.00p94,044
Aug 19, 2025159.50p159.50p156.37p159.50p50,827
Aug 18, 2025157.00p159.50p156.00p158.00p46,317
Aug 15, 2025159.50p159.50p158.00p158.50p13,156
Aug 14, 2025159.00p161.50p157.95p158.00p88,606
Aug 13, 2025158.00p161.36p157.50p160.50p78,189
Aug 12, 2025159.00p161.26p156.00p160.50p37,435
Aug 11, 2025158.50p161.38p157.50p159.00p36,233
Aug 8, 2025160.00p160.50p159.00p159.00p22,132
Aug 7, 2025159.00p161.50p157.00p161.00p31,271
Aug 6, 2025159.00p161.00p157.92p160.50p25,333
Aug 5, 2025161.50p161.50p159.00p161.00p25,213
Aug 4, 2025157.00p161.50p157.00p159.50p17,188
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Playtech PLC435.509.84
Trainline PLC283.409.00
Diversified Energy Company PLC1,204.002.91
Bae Systems PLC1,885.002.89
Avon Technologies PLC1,994.002.78
Tate & Lyle PLC517.822.54

Fallers

CompanyPrice% Chg
Chrysalis Investments Limited124.79-4.31
W.A.G Payment Solutions PLC106.00-3.20
Sdcl Efficiency Income Trust PLC55.81-2.94
Hays PLC57.37-2.43
M&G PLC251.40-2.52
Gamma Communications PLC995.19-2.43