Avation (AVAP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avation

Date Open High Low Close* Volume
08/10/2025 161.50p 162.87p 160.11p 160.50p 127395
07/10/2025 163.00p 163.50p 160.50p 161.50p 163255
06/10/2025 163.00p 167.30p 161.50p 163.00p 257759
03/10/2025 165.50p 165.50p 157.00p 163.50p 880363
02/10/2025 165.00p 166.22p 161.79p 165.50p 262497
01/10/2025 164.00p 166.00p 162.50p 162.50p 63951
30/09/2025 162.00p 166.00p 161.00p 164.50p 66859
29/09/2025 164.00p 168.20p 162.13p 163.00p 102501
26/09/2025 165.50p 167.23p 162.00p 162.50p 115735
25/09/2025 165.50p 168.00p 160.23p 164.00p 129860
24/09/2025 166.00p 167.23p 162.00p 166.00p 97879
23/09/2025 163.00p 166.00p 163.00p 164.50p 88915
22/09/2025 163.00p 166.00p 162.00p 164.00p 60435
19/09/2025 164.00p 166.13p 163.00p 163.00p 31928
18/09/2025 164.00p 167.67p 163.50p 163.50p 69688
17/09/2025 163.00p 165.00p 162.74p 164.50p 29805
16/09/2025 162.00p 164.00p 162.00p 162.50p 31946
15/09/2025 162.00p 165.90p 161.28p 164.00p 68916
12/09/2025 170.00p 170.00p 161.50p 161.50p 118202
11/09/2025 162.00p 165.00p 162.00p 164.50p 58596
10/09/2025 162.00p 165.50p 159.89p 165.00p 303490
09/09/2025 159.00p 165.50p 158.06p 165.50p 606159
08/09/2025 160.00p 160.17p 157.50p 159.00p 78161
05/09/2025 157.00p 160.00p 157.00p 159.50p 91444
04/09/2025 157.00p 161.50p 157.00p 157.50p 74793
03/09/2025 157.50p 159.00p 157.00p 157.00p 115315
02/09/2025 158.50p 161.50p 157.00p 157.00p 260853
01/09/2025 159.00p 162.00p 158.50p 158.50p 43054
29/08/2025 159.00p 160.00p 158.98p 158.50p 43160
28/08/2025 160.00p 162.00p 158.11p 160.00p 72703
27/08/2025 160.00p 160.00p 157.14p 157.00p 126374
26/08/2025 156.00p 166.00p 156.00p 159.50p 109491
22/08/2025 159.50p 159.50p 157.50p 158.50p 28047
21/08/2025 157.50p 160.00p 157.36p 157.50p 31201
20/08/2025 160.00p 160.00p 157.00p 157.00p 94044
19/08/2025 159.50p 159.50p 156.37p 159.50p 50827
18/08/2025 157.00p 159.50p 156.00p 158.00p 46317
15/08/2025 159.50p 159.50p 158.00p 158.50p 13156
14/08/2025 159.00p 161.50p 157.95p 158.00p 88607
13/08/2025 158.00p 161.36p 157.50p 160.50p 78191
12/08/2025 159.00p 161.26p 156.00p 160.50p 37435
11/08/2025 158.50p 161.38p 157.50p 159.00p 36233
08/08/2025 160.00p 160.50p 159.00p 159.00p 22132
07/08/2025 159.00p 161.50p 157.00p 161.00p 31271
06/08/2025 159.00p 161.00p 157.92p 160.50p 25333
05/08/2025 161.50p 161.50p 159.00p 161.00p 25214
04/08/2025 157.00p 161.50p 157.00p 159.50p 17188
01/08/2025 160.50p 163.50p 156.63p 158.00p 90002
31/07/2025 160.00p 162.94p 158.21p 161.00p 68270
30/07/2025 163.00p 163.50p 157.11p 158.00p 75267
29/07/2025 161.00p 163.00p 160.50p 161.50p 58139
28/07/2025 162.00p 164.50p 160.82p 161.00p 90175
25/07/2025 161.00p 163.85p 160.50p 161.50p 38168
24/07/2025 161.00p 164.00p 161.00p 161.00p 31194
23/07/2025 161.00p 163.50p 161.00p 161.50p 103787
22/07/2025 162.00p 164.50p 160.50p 161.00p 123356
21/07/2025 160.50p 163.94p 160.27p 162.50p 129746
18/07/2025 160.00p 162.00p 160.00p 161.50p 67367
17/07/2025 159.00p 162.50p 156.70p 160.50p 30323
16/07/2025 158.00p 159.50p 155.00p 159.50p 205911
15/07/2025 163.00p 163.00p 158.00p 158.50p 123729
14/07/2025 165.00p 165.00p 159.50p 160.00p 83644
11/07/2025 162.00p 164.00p 161.00p 162.50p 77154
10/07/2025 160.50p 163.50p 159.50p 162.00p 83130
09/07/2025 163.00p 165.91p 161.50p 161.50p 394703
08/07/2025 159.00p 165.85p 158.00p 162.50p 516238
07/07/2025 157.00p 160.00p 156.51p 160.00p 221363
04/07/2025 157.50p 159.85p 156.00p 157.00p 341039
03/07/2025 156.00p 159.14p 155.36p 156.50p 228957
02/07/2025 157.00p 157.14p 155.89p 157.00p 136493
01/07/2025 152.50p 159.00p 152.50p 157.00p 220800
30/06/2025 155.00p 158.00p 154.50p 155.50p 160798
27/06/2025 156.00p 156.14p 153.00p 155.00p 187643
26/06/2025 157.00p 157.52p 155.00p 156.00p 320865
25/06/2025 154.00p 158.50p 152.50p 157.00p 238280
24/06/2025 155.50p 158.00p 155.00p 156.00p 87156
23/06/2025 156.00p 157.00p 154.00p 155.50p 81112
20/06/2025 156.00p 157.70p 154.50p 156.00p 202091
19/06/2025 158.00p 158.62p 155.00p 156.50p 124401
18/06/2025 159.00p 160.97p 156.50p 158.50p 124819
17/06/2025 159.00p 161.75p 157.50p 159.00p 431374
16/06/2025 156.50p 160.00p 155.44p 158.00p 739665
13/06/2025 154.00p 160.00p 153.59p 160.00p 300520
12/06/2025 148.50p 161.32p 147.33p 155.00p 2154438
11/06/2025 145.00p 152.50p 144.50p 147.50p 399019
10/06/2025 145.50p 147.00p 145.50p 145.50p 119120
09/06/2025 146.00p 146.50p 145.31p 145.50p 52024
06/06/2025 145.00p 146.00p 144.50p 145.00p 55732
05/06/2025 146.50p 146.50p 144.00p 146.00p 137733
04/06/2025 146.00p 147.00p 144.00p 145.00p 499484
03/06/2025 147.50p 148.00p 145.00p 145.00p 85055
02/06/2025 146.00p 147.50p 145.50p 145.50p 47850
30/05/2025 147.50p 148.00p 145.50p 147.00p 102545
29/05/2025 147.50p 148.00p 146.00p 146.00p 27428
28/05/2025 146.50p 148.38p 146.00p 147.50p 129131
27/05/2025 149.00p 149.00p 145.00p 146.50p 162095
23/05/2025 148.00p 149.00p 146.50p 149.00p 105264
22/05/2025 148.50p 148.88p 145.39p 148.00p 184996
21/05/2025 148.00p 149.00p 147.00p 149.00p 88379
20/05/2025 149.00p 149.00p 148.50p 148.50p 22154
19/05/2025 148.00p 149.34p 147.50p 148.50p 36076
16/05/2025 147.00p 150.00p 147.00p 150.00p 25158
15/05/2025 148.50p 149.46p 146.50p 147.00p 48657
14/05/2025 147.50p 150.00p 147.00p 149.50p 35159
13/05/2025 149.00p 149.72p 147.50p 149.00p 66994
12/05/2025 149.00p 152.00p 146.24p 150.00p 324164
09/05/2025 148.00p 149.50p 148.00p 149.00p 65088
08/05/2025 146.00p 149.50p 144.50p 149.50p 45329
07/05/2025 145.00p 148.00p 144.00p 147.00p 66671
06/05/2025 150.50p 150.50p 144.50p 144.50p 69808
02/05/2025 150.00p 151.50p 145.50p 147.00p 122190
01/05/2025 152.00p 152.00p 149.00p 151.00p 99552
30/04/2025 150.00p 152.00p 146.50p 149.00p 230557
29/04/2025 148.50p 150.00p 146.62p 150.00p 66427
28/04/2025 147.50p 150.00p 145.00p 150.00p 98853
25/04/2025 150.00p 150.00p 146.50p 147.50p 93863
24/04/2025 147.00p 152.00p 146.00p 152.00p 62522
23/04/2025 149.00p 152.50p 147.00p 148.50p 67159
22/04/2025 144.00p 150.00p 143.50p 147.00p 309763
17/04/2025 141.00p 144.28p 141.00p 143.50p 35062
16/04/2025 141.50p 142.25p 140.76p 142.00p 27563
15/04/2025 140.50p 142.12p 139.50p 140.50p 91166
14/04/2025 140.00p 142.89p 140.00p 142.50p 72558
11/04/2025 140.00p 140.00p 135.74p 140.00p 51937
10/04/2025 140.50p 141.50p 134.00p 137.50p 93064
09/04/2025 140.00p 140.75p 134.00p 137.50p 144579
08/04/2025 140.00p 143.50p 137.50p 143.50p 148969
07/04/2025 130.50p 139.00p 126.50p 139.00p 310739
04/04/2025 139.50p 140.00p 131.00p 132.00p 264047
03/04/2025 142.50p 143.00p 139.00p 139.00p 227272
02/04/2025 145.00p 145.00p 141.00p 142.50p 88553
01/04/2025 147.00p 147.00p 143.50p 143.50p 127661
31/03/2025 146.00p 146.83p 142.50p 144.00p 130065
28/03/2025 146.00p 147.50p 146.00p 146.50p 15068
27/03/2025 147.00p 148.50p 145.00p 145.00p 39884
26/03/2025 148.50p 148.50p 145.00p 145.00p 74831
25/03/2025 146.00p 148.50p 145.50p 145.50p 38089
24/03/2025 149.00p 150.00p 147.50p 147.50p 36642
21/03/2025 152.00p 152.00p 148.50p 148.50p 37120
20/03/2025 147.00p 151.50p 147.00p 151.00p 210076
19/03/2025 150.00p 152.50p 149.50p 152.50p 85276
18/03/2025 146.50p 153.00p 146.50p 150.00p 261225
17/03/2025 148.00p 149.00p 147.00p 149.00p 122496
14/03/2025 145.50p 148.50p 145.00p 148.50p 70652
13/03/2025 146.00p 149.50p 145.00p 145.50p 100505
12/03/2025 147.50p 148.59p 145.00p 146.00p 84983
11/03/2025 147.00p 147.00p 145.00p 147.00p 116092
10/03/2025 149.50p 151.50p 147.00p 147.00p 65731
07/03/2025 150.00p 151.50p 148.50p 151.00p 474587
06/03/2025 148.50p 150.50p 146.00p 149.00p 139755
05/03/2025 150.50p 151.50p 146.50p 147.50p 159030
04/03/2025 146.00p 151.50p 146.00p 150.50p 520192
03/03/2025 151.50p 151.50p 142.93p 150.00p 716555
28/02/2025 137.50p 153.00p 137.50p 152.00p 1492587
27/02/2025 139.00p 139.50p 137.00p 138.00p 1102040
26/02/2025 142.00p 142.00p 137.50p 138.50p 475682
25/02/2025 147.00p 147.00p 136.00p 136.50p 262595
24/02/2025 144.50p 147.00p 144.00p 145.00p 100489
21/02/2025 144.00p 145.00p 142.00p 143.00p 52738
20/02/2025 144.50p 145.50p 143.00p 143.00p 118259
19/02/2025 142.50p 144.50p 141.00p 142.00p 65545
18/02/2025 141.50p 145.00p 141.45p 145.00p 308389
17/02/2025 140.50p 142.50p 139.50p 139.50p 46536
14/02/2025 139.00p 144.00p 139.00p 141.00p 457877
13/02/2025 136.00p 140.00p 135.24p 138.50p 269135
12/02/2025 140.50p 140.50p 135.30p 137.50p 233374
11/02/2025 140.00p 141.50p 139.05p 140.00p 240952
10/02/2025 140.00p 142.50p 138.00p 138.00p 92153
07/02/2025 142.00p 143.50p 142.00p 142.00p 44147
06/02/2025 144.00p 146.50p 140.45p 141.00p 261426
05/02/2025 143.00p 146.00p 142.00p 143.50p 79118
04/02/2025 146.00p 147.00p 141.50p 145.00p 64887
03/02/2025 145.00p 146.50p 143.00p 143.50p 106987
31/01/2025 144.00p 144.50p 142.00p 143.00p 26933
30/01/2025 143.50p 145.00p 140.50p 145.00p 195066
29/01/2025 144.00p 145.50p 141.00p 142.50p 172704
28/01/2025 142.00p 144.00p 138.50p 143.50p 132831
27/01/2025 143.00p 144.00p 139.50p 140.00p 123471
24/01/2025 143.00p 145.33p 141.00p 144.00p 132784
23/01/2025 141.00p 146.00p 141.00p 143.50p 92015
22/01/2025 140.00p 142.00p 139.00p 142.00p 520867
21/01/2025 144.00p 144.50p 138.00p 139.50p 1303017
20/01/2025 146.00p 149.50p 141.50p 143.00p 211096
17/01/2025 146.50p 150.00p 143.00p 145.00p 910506
16/01/2025 151.00p 153.00p 145.00p 146.00p 244602
15/01/2025 147.00p 151.50p 145.00p 150.50p 173746
14/01/2025 147.00p 147.48p 143.00p 146.00p 121460
13/01/2025 147.00p 148.00p 146.00p 146.00p 66537
10/01/2025 150.00p 150.50p 145.50p 147.50p 137176
09/01/2025 152.50p 154.50p 150.00p 150.50p 106793
08/01/2025 155.00p 155.00p 149.50p 154.00p 191843
07/01/2025 147.00p 155.00p 144.00p 155.00p 442925
06/01/2025 147.00p 149.00p 145.00p 147.50p 251518
03/01/2025 151.00p 152.00p 148.50p 149.00p 155688
02/01/2025 152.00p 153.00p 148.50p 150.00p 195100
31/12/2024 153.00p 153.00p 151.00p 152.00p 64270
30/12/2024 155.00p 155.00p 151.00p 152.00p 90094
27/12/2024 151.00p 155.00p 150.00p 153.50p 89297
24/12/2024 151.00p 154.00p 150.50p 154.00p 57119
23/12/2024 154.00p 154.50p 151.50p 152.50p 96443

*Close Price adjusted for both dividends and splits