Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Avation (AVAP) Share Price

Price 159.50p on 05-09-2025 at 18:35:09
Change 2.00p 1.27%
Buy 159.50p
Sell 157.50p
Last Trade: Buy 158.00 at 159.50p
Day's Volume: 91,443
Last Close: 159.50p
Open: 157.00p
ISIN: GB00B196F554
Day's Range 157.00p - 159.50p
52wk Range: 126.50p - 192.00p
Market Capitalisation: £105.87m
VWAP: 158.20409p
Shares in Issue: 66.37m

Avation (AVAP) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 158 159.50p Suspected BUY Trade
16:35:04 - 05-Sep-25
Unknown* 20,000 158.00p Ordinary
16:24:37 - 05-Sep-25
Sell* 300 158.00p Automatic Execution
15:50:38 - 05-Sep-25
Sell* 700 158.00p Automatic Execution
15:23:57 - 05-Sep-25
Buy* 7,883 158.48p Ordinary
12:49:48 - 05-Sep-25
Sell* 1,898 157.00p Automatic Execution
12:02:03 - 05-Sep-25
Sell* 1,142 157.00p Automatic Execution
12:02:03 - 05-Sep-25
Sell* 7,770 157.00p Automatic Execution
12:02:03 - 05-Sep-25
Sell* 8,265 157.00p Automatic Execution
12:02:03 - 05-Sep-25
Buy* 257 159.00p Automatic Execution
11:34:41 - 05-Sep-25
See more Avation trades

Avation (AVAP) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Sep 2025 (Fri) 157.00 159.50 157.00 159.50 91,443
4th Sep 2025 (Thu) 157.00 159.00 157.00 157.50 74,790
3rd Sep 2025 (Wed) 157.50 159.00 157.00 157.00 115,314
2nd Sep 2025 (Tue) 158.50 159.50 157.00 157.00 448,852
1st Sep 2025 (Mon) 159.00 160.00 158.50 158.50 43,052
29th Aug 2025 (Fri) 159.00 160.00 158.50 158.50 48,158
28th Aug 2025 (Thu) 160.00 160.00 159.00 160.00 72,701
27th Aug 2025 (Wed) 160.00 160.00 157.00 157.00 126,374
26th Aug 2025 (Tue) 156.00 160.00 156.00 159.50 109,490
25th Aug 2025 (Mon) 158.50 158.50 158.50 158.50 0
22nd Aug 2025 (Fri) 159.50 159.50 157.50 158.50 28,046
21st Aug 2025 (Thu) 157.50 158.50 157.50 157.50 31,201
20th Aug 2025 (Wed) 160.00 160.00 157.00 157.00 94,043
19th Aug 2025 (Tue) 159.50 159.50 156.50 159.50 50,827
18th Aug 2025 (Mon) 157.00 159.50 156.00 158.00 46,316
15th Aug 2025 (Fri) 159.50 159.50 158.00 158.50 13,156
14th Aug 2025 (Thu) 159.00 159.50 158.00 158.00 88,605
13th Aug 2025 (Wed) 158.00 161.00 157.50 160.50 78,188
12th Aug 2025 (Tue) 159.00 161.00 157.00 160.50 37,433
11th Aug 2025 (Mon) 158.50 160.00 157.50 159.00 36,233
8th Aug 2025 (Fri) 160.00 160.50 159.00 159.00 22,132
7th Aug 2025 (Thu) 159.00 161.00 157.00 161.00 31,270
See more Avation price history

Avation (AVAP) Regulatory News

Date Source Headline
4th Sep 2025 10:53 am RNS ISSUE OF EQUITY
4th Sep 2025 10:46 am RNS WARRANT GRANT AND DIRECTORS’ DEALING
4th Sep 2025 10:07 am RNS NEW ATR LEASE AGREEMENT SIGNED
3rd Sep 2025 9:08 am RNS NEW LEASE AGREEMENT SIGNED
31st Jul 2025 7:00 am RNS CREDIT RATING
22nd Jul 2025 9:25 am RNS UPDATE GLOBAL MEDIUM TERM NOTE PROGRAMME
21st Jul 2025 7:00 am RNS COMPLETION OF AIRCRAFT TRANSITION
9th Jul 2025 7:00 am RNS Transaction in Own Shares
4th Jul 2025 8:17 am RNS Director/PDMR Shareholding
4th Jul 2025 7:04 am RNS Trading Statement
See more Avation regulatory news

Avation (AVAP) Share News

EARNINGS AND TRADING: Iofina hits record iodine production levels

4th Sep 2025 18:28

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

IN BRIEF: Avation inks lease agreement with South Korea's SUM Air

3rd Sep 2025 11:33

Avation PLC - Singapore-based commercial aircraft leasing company - Signs lease agreement with South Korean airline SUM Air for a new ATR 72-600 aircraft. Says the aircraft is one of 10 ATR 72-600 aircraft ordered by Avation last year as part of the exercise of purchase rights under its purchase contract with ATR, the aircraft manufacturer. Adds that the aircraft is set to be delivered in November this year. Read More

IN BRIEF: Avation signs six-year lease deal with PNG AIR for aircraft

2nd Jul 2025 14:24

Avation PLC - Singapore-based aircraft leasing company - Signs six-year lease agreement with existing customer PNG Air for one ATR 72-600 aircraft currently on lease to Mandarin Airlines. The 72-seat aircraft is scheduled to be returned and to be transitioned to PNG Air during the fourth quarter of 2025. PNG Air flies to more the 20 destinations in Papua New Guinea. Read More

Avation announces "profitable" sale of new ATR aircraft

12th Jun 2025 11:35

(Alliance News) - Avation PLC on Thursday said it had completed its latest aircraft sale and said the modern commercial aircraft market is "extremely robust". Read More

TRADING UPDATES: Ten Lifestyle celebrates new Japan contract win

11th Jun 2025 22:13

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Wednesday and not separately reported by Alliance News: Read More

See more Avation news
FTSE 100 Latest
Value9,208.21
Change-8.66

Login to your account

Forgot Password?

Not Registered