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 146.50p on 04-06-2025 at 08:59:57
Change 1.50p 1.03%
Buy 147.00p
Sell 146.50p
Buy / Sell AVAP Shares
Last Trade: Sell 1,000.00 at 146.50p
Day's Volume: 20,003
Last Close: 145.00p
Open: 146.00p
ISIN: GB00B196F554
Day's Range 146.00p - 147.00p
52wk Range: 123.00p - 192.00p
Market Capitalisation: £98m
VWAP: 146.86979p
Shares in Issue: 67m

Avation (AVAP) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 1,000 146.50p Automatic Execution
09:59:57 - 04-Jun-25
Buy* 2 147.00p SI Trade
09:29:54 - 04-Jun-25
Sell* 1,000 146.50p Automatic Execution
09:29:54 - 04-Jun-25
Buy* 598 147.00p Automatic Execution
08:59:44 - 04-Jun-25
Buy* 1 147.00p SI Trade
08:59:44 - 04-Jun-25
Sell* 1,000 146.50p Automatic Execution
08:59:44 - 04-Jun-25
Buy* 15,000 147.00p Ordinary
08:41:47 - 04-Jun-25
Sell* 1,000 146.00p Automatic Execution
08:29:36 - 04-Jun-25
Buy* 402 146.74p Ordinary
08:27:08 - 04-Jun-25
Sell* 39 145.00p Uncrossing Trade
16:35:23 - 03-Jun-25
See more Avation trades

Avation (AVAP) Share Price History

Time period:
to
Date Open High Low Close Volume
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
26th May 2025 (Mon) 149.00 149.00 149.00 149.00 0
23rd May 2025 (Fri) 148.00 149.00 146.50 149.00 105,261
22nd May 2025 (Thu) 148.50 148.50 146.00 148.00 184,993
21st May 2025 (Wed) 148.00 149.00 147.00 149.00 88,374
20th May 2025 (Tue) 149.00 149.00 148.50 148.50 22,154
19th May 2025 (Mon) 148.00 148.50 147.50 148.50 36,076
16th May 2025 (Fri) 147.00 150.00 147.00 150.00 25,157
15th May 2025 (Thu) 148.50 149.00 146.50 147.00 48,657
14th May 2025 (Wed) 147.50 150.00 147.50 149.50 35,159
13th May 2025 (Tue) 149.00 149.50 147.50 149.00 66,994
12th May 2025 (Mon) 149.00 152.00 147.00 150.00 324,164
9th May 2025 (Fri) 148.00 149.50 148.00 149.00 65,088
8th May 2025 (Thu) 146.00 149.50 145.00 149.50 45,324
7th May 2025 (Wed) 145.00 147.50 144.50 147.00 66,669
6th May 2025 (Tue) 150.50 150.50 144.50 144.50 69,801
5th May 2025 (Mon) 147.00 147.00 147.00 147.00 0
See more Avation price history

Avation (AVAP) Regulatory News

Date Source Headline
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
1st May 2025 7:09 am RNS SENIOR NOTES REPURCHASE
1st May 2025 7:04 am RNS Transaction in Own Shares
29th Apr 2025 7:58 am RNS SENIOR NOTES REPURCHASE
28th Apr 2025 7:00 am RNS Transaction in Own Shares
23rd Apr 2025 7:00 am RNS Transaction in Own Shares
See more Avation regulatory news

Avation (AVAP) Share News

Avation inks six-year lease with Clic Air, enters South America

9th Apr 2025 16:24

(Alliance News) - Avation PLC on Wednesday said it has signed a six-year lease agreement with Colombian carrier Clic Air SA for an ATR 72-600 aircraft, marking the aircraft lessor's first foray into the South American market. Read More

IN BRIEF: Avation completes purchase of aircraft on lease to Etihad

26th Mar 2025 15:35

Avation PLC - Singapore-based aircraft leasing company - Completes acquisition of an Airbus SE A320 aircraft on a long-term lease to Etihad Airlines. The deal increases Avation's fleet to 33 leased aircraft. The lease of the 2013-built aircraft will last until October 2031. Read More

Avation considers move to ESCC category, reports widened interim loss

25th Feb 2025 11:13

(Alliance News) - Avation PLC on Tuesday said it is considering a move to the Equity Shares (Commercial Companies) category of the London Stock Exchange, and reported a widened loss for the first six months of its financial year. Read More

IN BRIEF: Avation confirms Philippine Airlines retains aircraft lease

20th Jan 2025 11:14

Avation PLC - Singapore-based aircraft leasing - Confirms that Philippine Airlines has not exercised the early termination option on its lease of a Boeing 777-300ER narrow body aircraft from Avation. The option has expired as a result, and the lease will run its term to December 2029. Avation says its confirmation is in response to a question from an analyst. It doesn't provide the value of the lease. Philippine Airlines underwent a restructuring plan in 2021 in the wake of the Covid-19 pandemic but retained the lease on the Boeing jet at that time. "Avation intends to grow its narrow body aircraft portfolio in the near term," comments Executive Chair Jeff Chatfield. "Avation's fleet of aircraft is currently fully placed and being utilized." Read More

IN BRIEF: Avation hails healthy aviation market, boosted by demand

19th Dec 2024 19:29

Avation PLC - Singapore-based aircraft leasing - Notes that the commercial aviation market continues to perform well amid air travel demand, and restrictions on supply of new aircraft. Looking ahead, the company says it is confident in being able to place remaining aircraft in order book at sound lease rates. Executive Chair Jeff Chatfield says: "The commercial aviation market continues to perform well, underpinned by strong demand for passenger air travel and continued supply chain issues restricting the supply of new aircraft. Avation is working to improve shareholder value by repurchasing shares and reinstating dividends. Avation is well placed to benefit from supportive industry dynamics, both in terms of growth by the placement of ten new ATR aircraft which we have ordered for delivery between 2025 and 2028 and by remarketing existing aircraft when their current leases expire, Avation is therefore confident in its ability to place the remaining aircraft in its orderbook at lease rates which will generate value for shareholders." Read More

See more Avation news
FTSE 100 Latest
Value8,790.53
Change3.51

Login to your account

Forgot Password?

Not Registered