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 149.50p on 06-11-2025 at 18:45:09
Change 2.50p 1.7%
Buy 150.00p
Sell 148.50p
Last Trade: Unknown 75,510.00 at 149.90p
Day's Volume: 443,277
Last Close: 149.50p
Open: 149.00p
ISIN: GB00B196F554
Day's Range 149.00p - 151.50p
52wk Range: 126.50p - 184.50p
Market Capitalisation: £96.33m
VWAP: 149.95372p
Shares in Issue: 64.43m

Avation (AVAP) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 75,510 149.90p Negotiated Trade
16:41:36 - 06-Nov-25
Sell* 7,512 149.50p Uncrossing Trade
16:35:05 - 06-Nov-25
Sell* 900 149.04p Ordinary
16:29:26 - 06-Nov-25
Sell* 620 149.50p Automatic Execution
16:15:11 - 06-Nov-25
Sell* 1,087 149.50p Automatic Execution
16:15:11 - 06-Nov-25
Sell* 1 149.50p Automatic Execution
16:15:11 - 06-Nov-25
Buy* 3,868 150.50p Automatic Execution
16:05:40 - 06-Nov-25
Buy* 1,132 150.50p Automatic Execution
16:05:40 - 06-Nov-25
Buy* 1,100 150.00p Automatic Execution
16:05:37 - 06-Nov-25
Buy* 2,500 150.24p Ordinary
16:05:32 - 06-Nov-25
See more Avation trades

Avation (AVAP) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Nov 2025 (Thu) 149.00 151.50 149.00 149.50 443,277
5th Nov 2025 (Wed) 147.00 150.00 145.00 147.00 3,316,512
4th Nov 2025 (Tue) 147.00 148.00 142.50 145.00 401,266
3rd Nov 2025 (Mon) 149.00 149.00 147.00 147.50 165,908
31st Oct 2025 (Fri) 151.50 151.50 145.50 148.00 228,406
30th Oct 2025 (Thu) 150.50 152.00 147.00 150.00 338,836
29th Oct 2025 (Wed) 151.50 155.00 150.00 152.00 879,775
28th Oct 2025 (Tue) 153.00 153.50 150.00 150.00 88,553
27th Oct 2025 (Mon) 154.00 155.00 151.50 153.00 67,579
24th Oct 2025 (Fri) 158.00 158.00 152.00 153.50 320,356
23rd Oct 2025 (Thu) 156.00 160.00 155.00 157.00 91,537
22nd Oct 2025 (Wed) 160.50 160.50 155.50 156.50 256,552
21st Oct 2025 (Tue) 161.50 161.50 156.00 158.00 1,880,106
20th Oct 2025 (Mon) 162.00 162.00 158.00 161.00 117,639
17th Oct 2025 (Fri) 162.00 162.00 158.00 159.50 173,168
16th Oct 2025 (Thu) 163.00 163.50 161.00 162.00 1,120,354
15th Oct 2025 (Wed) 162.50 164.50 161.00 163.50 283,307
14th Oct 2025 (Tue) 161.00 163.00 159.00 160.00 255,916
13th Oct 2025 (Mon) 163.50 163.50 159.50 159.50 113,472
10th Oct 2025 (Fri) 160.00 163.00 160.00 161.00 133,149
9th Oct 2025 (Thu) 161.00 161.00 158.00 161.00 99,233
8th Oct 2025 (Wed) 161.50 162.50 160.50 160.50 127,394
7th Oct 2025 (Tue) 163.00 163.50 160.50 161.50 163,254
See more Avation price history

Avation (AVAP) Regulatory News

Date Source Headline
6th Nov 2025 7:00 am RNS Transaction in Own Shares
6th Nov 2025 7:00 am RNS Holding(s) in Company
5th Nov 2025 8:42 am RNS CREDIT RATING
4th Nov 2025 7:00 am RNS Notice of AGM
4th Nov 2025 7:00 am RNS Holding(s) in Company
30th Oct 2025 7:10 am RNS TRANSACTION IN OWN SHARES AND TOTAL VOTING RIGHTS
29th Oct 2025 7:31 am RNS WIDEBODY LEASE EXTENSION
23rd Oct 2025 5:51 pm RNS Holding(s) in Company
23rd Oct 2025 5:10 pm RNS US$300 MILLION SENIOR UNSECURED NOTES
22nd Oct 2025 4:10 pm RNS DIVIDEND CURRENCY EXCHANGE RATE
See more Avation regulatory news

Avation (AVAP) Share News

IN BRIEF: Avation inks four-year lease extension for widebody aircraft

29th Oct 2025 16:40

Avation PLC - Singapore-based commercial aircraft leasing company - Agrees four-year lease extension with Taiwan's EVA air for its A330-300 widebody aircraft. Says the new lease expires in November 2031. Read More

UK dividends calendar - next 7 days

23rd Oct 2025 14:27

Read More

EARNINGS AND TRADING: Cordel expands contract; Colefax's tender offer

13th Oct 2025 20:00

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

UK dividends calendar - next 7 days

9th Oct 2025 13:19

Read More

IN BRIEF: Avation plans investor meetings for possible note offering

6th Oct 2025 16:38

Avation PLC - Singapore-based commercial aircraft leasing company - Appoints Wells Fargo & Co Securities and HSBC Holdings PLC to arrange global fixed income investor meetings, to start on Wednesday. It says an offering of between USD300 million and USD400 million up to 5.5 NC2 years senior unsecured notes may follow. Read More

See more Avation news
FTSE 100 Latest
Value9,735.78
Change-41.30

Login to your account

Forgot Password?

Not Registered