Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Avation (AVAP) Share Price

Intraday
Historical

Price	145.00p on 23-01-2026 at 19:40:05
Change	1.50p 1.05%
Buy	144.50p
Sell	143.50p

Last Trade:	Buy 2,282.00 at 145.00p
Day's Volume:	119,785
Last Close:	145.00p
Open:	143.00p
ISIN:	GB00B196F554

Day's Range	143.00p - 145.00p
52wk Range:	126.50p - 170.00p
Market Capitalisation:	£90.55m
VWAP:	143.82825p
Shares in Issue:	62.45m

Sector: Industrial Transportation

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Avation (AVAP) Latest Trades
Buy*	2,282	145.00p	Suspected BUY Trade	16:35:04 - 23-Jan-26
Buy*	3,437	144.38p	Ordinary	16:24:50 - 23-Jan-26
Sell*	900	143.675p	Ordinary	16:22:55 - 23-Jan-26
Sell*	6	143.50p	Ordinary	16:16:39 - 23-Jan-26
Unknown*	6	143.50p	OTC Trade	16:16:39 - 23-Jan-26
Sell*	1	143.50p	SI Trade	16:16:39 - 23-Jan-26
Unknown*	6	143.50p	OTC Trade	16:16:39 - 23-Jan-26
Buy*	3,825	144.15p	Ordinary	16:16:29 - 23-Jan-26
Buy*	3,050	144.15p	Ordinary	16:04:07 - 23-Jan-26
Buy*	2,071	144.15p	Ordinary	16:00:38 - 23-Jan-26

See more Avation trades

Avation (AVAP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	143.00	145.00	143.00	145.00	119,785
22nd Jan 2026 (Thu)	142.00	144.00	141.50	143.50	482,662
21st Jan 2026 (Wed)	140.50	140.50	140.00	140.75	97,990
20th Jan 2026 (Tue)	140.50	140.50	140.00	140.00	491,116
19th Jan 2026 (Mon)	140.00	142.50	140.00	140.00	239,589
16th Jan 2026 (Fri)	144.50	144.50	141.50	141.50	170,650
15th Jan 2026 (Thu)	139.50	143.50	139.50	141.50	151,978
14th Jan 2026 (Wed)	139.50	141.50	139.50	140.50	167,958
13th Jan 2026 (Tue)	140.00	142.00	140.00	142.00	168,480
12th Jan 2026 (Mon)	140.00	142.00	139.00	141.00	186,700
9th Jan 2026 (Fri)	141.50	141.50	138.50	141.00	165,040
8th Jan 2026 (Thu)	140.00	141.00	140.00	140.00	538,992
7th Jan 2026 (Wed)	141.00	141.00	138.50	140.00	196,579
6th Jan 2026 (Tue)	140.00	141.00	137.50	139.00	315,233
5th Jan 2026 (Mon)	141.00	141.00	136.00	140.00	399,270
2nd Jan 2026 (Fri)	140.00	140.00	138.00	139.50	134,256
1st Jan 2026 (Thu)	137.00	137.00	137.00	137.00	0
31st Dec 2025 (Wed)	138.50	139.50	137.00	137.00	157,154
30th Dec 2025 (Tue)	137.00	139.00	137.00	138.00	61,311
29th Dec 2025 (Mon)	138.50	139.00	138.50	139.00	20,863
26th Dec 2025 (Fri)	138.50	138.50	138.50	138.50	0
25th Dec 2025 (Thu)	138.50	138.50	138.50	138.50	0
24th Dec 2025 (Wed)	138.00	138.50	135.50	138.50	14,948

See more Avation price history

Date	Source	Headline
Avation (AVAP) Regulatory News
23rd Jan 2026 7:03 am	RNS	TRANSACTION IN OWN SHARES AND TOTAL VOTING RIGHTS
23rd Jan 2026 7:00 am	RNS	Holding(s) in Company
16th Jan 2026 8:01 am	RNS	ADMISSION OF NEW ORDINARY SHARES
16th Jan 2026 7:00 am	RNS	NEW LONG-TERM LEASE AGREEMENT
14th Jan 2026 7:59 am	RNS	Issue of Equity
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares
8th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Issue of Equity
5th Jan 2026 7:00 am	RNS	AIRCRAFT TRANSITION LEASE AGREEMENT

See more Avation regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61