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	156.00p on 26-06-2025 at 17:55:10
Change	-1.00p -0.64%
Buy	156.00p
Sell	155.00p
Buy / Sell AVAP Shares

Last Trade:	Buy 450.00 at 156.00p
Day's Volume:	320,863
Last Close:	156.00p
Open:	157.00p
ISIN:	GB00B196F554

Day's Range	155.50p - 157.00p
52wk Range:	123.00p - 192.00p
Market Capitalisation:	£104m
VWAP:	156.16954p
Shares in Issue:	67m

Sector: Industrial Transportation

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Avation (AVAP) Latest Trades
Buy*	450	156.00p	Automatic Execution	16:37:36 - 26-Jun-25
Buy*	2,862	156.00p	Suspected BUY Trade	16:35:13 - 26-Jun-25
Buy*	4,944	156.00p	SI Trade	16:29:40 - 26-Jun-25
Sell*	94	155.50p	Automatic Execution	16:29:19 - 26-Jun-25
Buy*	676	156.00p	Automatic Execution	16:23:32 - 26-Jun-25
Buy*	2,895	156.00p	Automatic Execution	16:16:59 - 26-Jun-25
Buy*	2,105	156.00p	Automatic Execution	16:16:59 - 26-Jun-25
Buy*	5,000	156.41p	Ordinary	16:16:51 - 26-Jun-25
Buy*	8,400	156.00p	Automatic Execution	16:16:37 - 26-Jun-25
Buy*	1,600	156.00p	Automatic Execution	16:16:37 - 26-Jun-25

See more Avation trades

Avation (AVAP) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Jun 2025 (Thu)	157.00	157.00	155.50	156.00	320,863
25th Jun 2025 (Wed)	154.00	158.50	154.00	157.00	238,280
24th Jun 2025 (Tue)	155.50	158.00	155.50	156.00	87,155
23rd Jun 2025 (Mon)	156.00	157.00	155.50	155.50	81,111
20th Jun 2025 (Fri)	156.00	156.00	154.50	156.00	202,090
19th Jun 2025 (Thu)	158.00	158.00	156.00	156.50	124,401
18th Jun 2025 (Wed)	159.00	159.00	156.50	158.50	124,818
17th Jun 2025 (Tue)	159.00	161.00	158.00	159.00	431,373
16th Jun 2025 (Mon)	156.50	160.00	156.00	158.00	739,663
13th Jun 2025 (Fri)	154.00	160.00	154.00	160.00	360,518
12th Jun 2025 (Thu)	148.50	161.00	148.00	155.00	2,154,440
11th Jun 2025 (Wed)	145.00	152.00	144.50	147.50	449,019
10th Jun 2025 (Tue)	145.50	147.00	145.50	145.50	119,119
9th Jun 2025 (Mon)	146.00	146.50	145.50	145.50	52,022
6th Jun 2025 (Fri)	145.00	146.00	144.50	145.00	55,731
5th Jun 2025 (Thu)	146.50	146.50	144.00	146.00	137,733
4th Jun 2025 (Wed)	146.00	147.00	144.00	145.00	499,482
3rd Jun 2025 (Tue)	147.50	147.50	145.00	145.00	85,055
2nd Jun 2025 (Mon)	146.00	147.00	145.50	145.50	47,849
30th May 2025 (Fri)	147.50	148.00	145.50	147.00	102,544
29th May 2025 (Thu)	147.50	147.50	146.00	146.00	27,427
28th May 2025 (Wed)	146.50	148.00	146.00	147.50	129,131
27th May 2025 (Tue)	149.00	149.00	145.00	146.50	162,094

See more Avation price history

Date	Source	Headline
Avation (AVAP) Regulatory News
24th Jun 2025 9:36 am	RNS	Holding(s) in Company
12th Jun 2025 9:33 am	RNS	RESPONSE TO ANALYST QUESTION
12th Jun 2025 7:00 am	RNS	SALE OF ATR AIRCRAFT FROM ORDERBOOK
11th Jun 2025 12:53 pm	RNS	SALE OF BOEING 777-300ER AIRCRAFT
5th Jun 2025 7:00 am	RNS	Transaction in Own Shares
28th May 2025 7:53 am	RNS	Transaction in Own Shares
12th May 2025 7:00 am	RNS	Transaction in Own Shares
9th May 2025 11:37 am	RNS	NOTES REPURCHASE POLICY
8th May 2025 8:28 am	RNS	Transaction in Own Shares
6th May 2025 8:30 am	RNS	SENIOR NOTES REPURCHASE

See more Avation regulatory news

FTSE 100 Latest

Value8,735.60

Change16.85