UK markets closed

Avation PLC (AVAP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
114.000.00 (0.00%)
At close: 04:09PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024112.00113.90111.00114.00114.0034,815
27 Mar 2024115.00114.02114.00114.00114.0013,454
26 Mar 2024115.50116.00114.10115.00115.0038,400
25 Mar 2024118.50118.00115.00115.00115.0050,098
22 Mar 2024118.00118.75117.25118.50118.50134,666
21 Mar 2024118.50118.50117.10118.00118.00106,695
20 Mar 2024118.50120.00117.00118.50118.50136,752
19 Mar 2024118.50119.45117.00118.50118.50109,975
18 Mar 2024118.00119.80116.00118.50118.5032,036
15 Mar 2024118.50120.00116.67118.00118.0042,863
14 Mar 2024118.50118.35118.00118.00118.0084,026
13 Mar 2024119.00119.80117.00118.50118.5073,349
12 Mar 2024117.50120.02116.00118.00118.0093,683
11 Mar 2024117.00118.35116.60117.50117.5060,885
08 Mar 2024113.00117.97111.00117.00117.00162,821
07 Mar 2024113.00115.00112.03115.00115.0013,631
06 Mar 2024112.50114.50111.00114.50114.50387,059
05 Mar 2024117.00117.00112.00112.00112.00100,248
04 Mar 2024113.00117.85111.00115.00115.00187,315
01 Mar 2024108.00113.57101.60113.00113.00527,553
29 Feb 2024113.00114.00111.03112.00112.00109,424
28 Feb 2024113.00113.38110.00110.00110.0034,336
27 Feb 2024111.50114.00110.90113.50113.50236,632
26 Feb 2024113.00112.60111.00111.00111.00195,113
23 Feb 2024113.00113.90112.00113.00113.0021,113
22 Feb 2024113.50114.00112.00112.00112.0042,523
21 Feb 2024113.50116.00113.00114.00114.0035,868
20 Feb 2024114.00116.00112.84114.00114.00123,789
19 Feb 2024115.50114.30114.00114.00114.0035,000
16 Feb 2024115.50115.70114.00114.00114.0047,521
15 Feb 2024115.50116.75114.00114.00114.0050,620
14 Feb 2024116.50116.80115.00116.00116.0038,961
13 Feb 2024116.50117.00116.00117.00117.0092,924
12 Feb 2024117.50118.45115.00115.00115.0035,124
09 Feb 2024117.00118.50116.50117.50117.5025,179
08 Feb 2024119.00118.02115.50118.00118.0085,926
07 Feb 2024120.50119.00118.00118.00118.0043,274
06 Feb 2024120.50121.00118.25120.00120.0034,236
05 Feb 2024120.50120.00118.00118.00118.00117,336
02 Feb 2024121.50121.01119.25121.50121.50110,271
01 Feb 2024121.50122.00119.00119.00119.00107,559
31 Jan 2024122.00124.00119.00119.00119.00154,104
30 Jan 2024122.00123.00120.00120.00120.0015,998
29 Jan 2024122.00124.00121.13122.00122.0032,910
26 Jan 2024121.00121.94120.10121.00121.00111,485
25 Jan 2024120.50121.55119.62121.50121.5018,688
24 Jan 2024118.50121.50117.60121.00121.00723,505
23 Jan 2024116.50119.00115.00117.00117.00545,680
22 Jan 2024120.50121.00115.10116.50116.50134,487
19 Jan 2024121.00120.00119.00120.00120.0068,135
18 Jan 2024121.00120.04119.00120.00120.0021,170
17 Jan 2024120.00124.00119.00122.00122.00345,071
16 Jan 2024121.00121.00119.00120.00120.0020,130
15 Jan 2024121.00122.00119.00120.00120.0087,948
12 Jan 2024123.00122.02121.50121.50121.5035,336
11 Jan 2024123.50123.50122.00122.00122.0030,465
10 Jan 2024123.00124.00122.00123.50123.5085,009
09 Jan 2024123.00123.00122.02123.00123.0015,724
08 Jan 2024123.00123.00122.00122.00122.0034,286
05 Jan 2024123.00124.00122.20122.50122.5041,858
04 Jan 2024124.00125.00122.50122.50122.50247,150
03 Jan 2024124.00125.00123.00124.00124.0029,358
02 Jan 2024127.00127.00123.02124.00124.00116,638
29 Dec 2023126.00127.00125.05127.00127.0026,840
28 Dec 2023125.50127.00124.20127.00127.0055,370
27 Dec 2023125.50126.45124.66125.50125.5094,273
22 Dec 2023125.50127.00124.50125.50125.507,676
21 Dec 2023125.50125.00124.00125.00125.0013,156
20 Dec 2023125.00128.00124.00126.00126.00120,230
19 Dec 2023124.50126.50124.00126.50126.50333,236
18 Dec 2023123.00126.00122.55124.50124.50154,427
15 Dec 2023122.50124.00121.00123.00123.00100,340
14 Dec 2023121.50123.00121.00122.00122.00160,286
13 Dec 2023121.50122.00121.00121.50121.5075,840
12 Dec 2023123.50123.00121.50121.50121.5098,298
11 Dec 2023124.00123.88123.10123.50123.505,432
08 Dec 2023123.00127.00123.01123.50123.50130,743
07 Dec 2023125.00125.00122.50122.50122.50150,017
06 Dec 2023126.50126.40123.00123.00123.0071,950
05 Dec 2023126.50128.00124.00124.00124.00336,625
04 Dec 2023127.00128.00124.25126.00126.001,076,255
01 Dec 2023126.50127.50125.00126.00126.00126,388
30 Nov 2023128.00129.00125.00125.00125.00277,272
29 Nov 2023126.50128.00125.00128.00128.00111,660
28 Nov 2023125.00127.00124.40126.00126.00136,521
27 Nov 2023128.50128.00125.28125.50125.50112,046
24 Nov 2023128.00129.25127.00128.00128.00684,677
23 Nov 2023125.00131.12125.15128.00128.001,818,528
22 Nov 2023122.00124.80120.00124.00124.00668,242
21 Nov 2023122.50125.00120.13122.00122.00430,070
20 Nov 2023124.00126.00121.10122.00122.0096,264
17 Nov 2023124.00126.00122.00123.00123.00311,445
16 Nov 2023127.50130.00122.50123.50123.50369,583
15 Nov 2023128.50128.70125.10127.00127.0092,879
14 Nov 2023128.50128.47127.00127.00127.00150,379
13 Nov 2023127.50130.00127.10127.50127.50390,093
10 Nov 2023125.50130.00126.04128.00128.0064,467
09 Nov 2023123.50125.00122.00123.50123.5048,842
08 Nov 2023123.00124.85122.00123.00123.00267,823
07 Nov 2023123.00123.50122.00123.00123.00483,932
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...