Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,385.00 | 2,495.00 | 2,385.00 | 2,470.00 | 2,470.00 | 61,636 |
| 2026-10-16 | 2,485.00 | 2,525.00 | 2,459.60 | 2,480.00 | 2,480.00 | 95,341 |
| 2026-10-15 | 2,285.00 | 2,475.00 | 2,275.00 | 2,455.00 | 2,455.00 | 139,651 |
| 2026-10-14 | 2,450.00 | 2,450.00 | 2,360.00 | 2,380.00 | 2,380.00 | 76,519 |
| 2026-10-13 | 2,380.00 | 2,415.00 | 2,278.63 | 2,350.00 | 2,350.00 | 151,414 |
| 2026-10-12 | 2,330.00 | 2,375.00 | 2,295.00 | 2,330.00 | 2,330.00 | 127,855 |
| 2026-10-09 | 2,250.00 | 2,330.00 | 2,236.32 | 2,330.00 | 2,330.00 | 156,262 |
| 2026-10-08 | 2,190.00 | 2,275.00 | 2,155.00 | 2,255.00 | 2,255.00 | 303,270 |
| 2026-10-07 | 2,090.00 | 2,245.59 | 2,070.00 | 2,190.00 | 2,190.00 | 527,195 |
| 2026-10-06 | 1,876.00 | 1,914.00 | 1,864.00 | 1,908.00 | 1,908.00 | 55,280 |
| 2026-10-05 | 1,842.00 | 1,892.00 | 1,842.00 | 1,886.00 | 1,886.00 | 53,521 |
| 2026-10-02 | 1,846.00 | 1,884.00 | 1,756.00 | 1,882.00 | 1,882.00 | 65,153 |
| 2026-10-01 | 1,884.00 | 1,916.00 | 1,820.00 | 1,838.00 | 1,838.00 | 55,023 |
| 2026-09-30 | 1,810.00 | 1,866.00 | 1,788.00 | 1,844.00 | 1,844.00 | 67,902 |
| 2026-09-29 | 1,804.00 | 1,826.00 | 1,802.00 | 1,802.00 | 1,802.00 | 31,830 |
| 2026-09-28 | 1,716.00 | 1,836.00 | 1,716.00 | 1,788.00 | 1,788.00 | 58,758 |
| 2026-09-25 | 1,796.00 | 1,864.00 | 1,784.00 | 1,802.00 | 1,802.00 | 61,501 |
| 2026-09-24 | 1,902.00 | 1,902.00 | 1,776.00 | 1,800.00 | 1,800.00 | 54,541 |
| 2026-09-23 | 1,818.00 | 1,906.00 | 1,788.00 | 1,800.00 | 1,800.00 | 75,360 |
| 2026-09-22 | 1,704.00 | 1,856.00 | 1,704.00 | 1,808.00 | 1,808.00 | 105,939 |
| 2026-09-21 | 1,882.00 | 1,888.00 | 1,754.00 | 1,794.00 | 1,794.00 | 49,779 |
| 2026-09-18 | 1,834.00 | 1,834.00 | 1,742.00 | 1,774.00 | 1,774.00 | 138,092 |
| 2026-09-17 | 1,666.00 | 1,808.00 | 1,666.00 | 1,746.00 | 1,746.00 | 53,363 |
| 2026-09-16 | 1,732.00 | 1,756.00 | 1,720.00 | 1,746.00 | 1,746.00 | 45,969 |
| 2026-09-15 | 1,676.00 | 1,744.00 | 1,622.00 | 1,732.00 | 1,732.00 | 163,006 |
| 2026-09-14 | 1,710.00 | 1,736.00 | 1,618.00 | 1,698.00 | 1,698.00 | 35,714 |
| 2026-09-11 | 1,670.00 | 1,744.00 | 1,644.00 | 1,710.00 | 1,710.00 | 17,291 |
| 2026-09-10 | 1,796.00 | 1,874.00 | 1,702.00 | 1,718.00 | 1,718.00 | 83,363 |
| 2026-09-09 | 1,750.00 | 1,838.00 | 1,750.00 | 1,810.00 | 1,810.00 | 305,248 |
| 2026-09-08 | 1,772.00 | 1,930.00 | 1,772.00 | 1,840.00 | 1,840.00 | 119,689 |
| 2026-09-07 | 1,760.00 | 1,872.00 | 1,760.00 | 1,872.00 | 1,872.00 | 28,886 |
| 2026-09-04 | 1,764.00 | 1,838.00 | 1,762.00 | 1,836.00 | 1,836.00 | 26,682 |
| 2026-09-03 | 1,914.00 | 1,914.00 | 1,746.00 | 1,808.00 | 1,808.00 | 60,631 |
| 2026-09-02 | 1,794.00 | 1,842.00 | 1,780.00 | 1,820.00 | 1,820.00 | 62,453 |
| 2026-09-01 | 1,790.00 | 1,878.00 | 1,780.00 | 1,800.00 | 1,800.00 | 155,236 |
| 2026-08-28 | 1,852.00 | 1,906.00 | 1,838.00 | 1,854.00 | 1,854.00 | 153,629 |
| 2026-08-27 | 1,872.00 | 1,930.00 | 1,786.00 | 1,852.00 | 1,852.00 | 80,912 |
| 2026-08-26 | 1,894.00 | 1,894.00 | 1,780.00 | 1,806.00 | 1,806.00 | 86,426 |
| 2026-08-25 | 1,794.00 | 1,856.00 | 1,786.00 | 1,806.00 | 1,806.00 | 42,327 |
| 2026-08-24 | 1,770.00 | 1,842.00 | 1,764.00 | 1,778.00 | 1,778.00 | 43,819 |
| 2026-08-21 | 1,826.00 | 1,878.00 | 1,771.76 | 1,824.00 | 1,824.00 | 202,810 |
| 2026-08-20 | 1,850.00 | 1,926.00 | 1,784.90 | 1,806.00 | 1,806.00 | 51,936 |
| 2026-08-19 | 1,900.00 | 1,922.00 | 1,826.00 | 1,842.00 | 1,842.00 | 60,131 |
| 2026-08-18 | 1,914.00 | 1,934.00 | 1,892.00 | 1,914.00 | 1,914.00 | 80,693 |
| 2026-08-17 | 1,998.00 | 2,000.00 | 1,910.00 | 1,926.00 | 1,926.00 | 142,706 |
| 2026-08-14 | 1,910.00 | 1,998.00 | 1,898.47 | 1,948.00 | 1,948.00 | 118,644 |
| 2026-08-13 | 1,934.00 | 1,998.00 | 1,908.00 | 1,916.00 | 1,916.00 | 59,592 |
| 2026-08-12 | 1,920.00 | 2,000.00 | 1,892.00 | 1,920.00 | 1,920.00 | 119,377 |
| 2026-08-11 | 1,924.00 | 1,952.00 | 1,914.00 | 1,934.00 | 1,934.00 | 126,353 |
| 2026-08-10 | 1,934.00 | 1,974.00 | 1,884.00 | 1,914.00 | 1,914.00 | 99,280 |
| 2026-08-07 | 2,000.00 | 2,000.00 | 1,880.00 | 1,896.00 | 1,896.00 | 33,583 |
| 2026-08-06 | 1,894.00 | 1,958.00 | 1,854.00 | 1,916.00 | 1,916.00 | 86,583 |
| 2026-08-05 | 1,798.00 | 1,912.00 | 1,790.00 | 1,888.00 | 1,882.00 | 486,915 |
| 2026-08-04 | 1,750.00 | 1,798.00 | 1,692.00 | 1,780.00 | 1,774.35 | 403,616 |
| 2026-08-03 | 1,730.00 | 1,758.00 | 1,696.00 | 1,720.00 | 1,714.54 | 88,619 |
| 2026-07-31 | 1,738.00 | 1,792.00 | 1,702.00 | 1,706.00 | 1,700.58 | 19,802 |
| 2026-07-30 | 1,756.00 | 1,842.00 | 1,731.88 | 1,734.00 | 1,728.49 | 14,129 |
| 2026-07-29 | 1,824.00 | 1,846.00 | 1,758.00 | 1,772.00 | 1,766.37 | 49,254 |
| 2026-07-28 | 1,696.00 | 1,850.00 | 1,696.00 | 1,800.00 | 1,794.28 | 38,644 |
| 2026-07-27 | 1,750.00 | 1,828.00 | 1,750.00 | 1,776.00 | 1,770.36 | 37,663 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0599 GBP |
| 2026-02-05 | 0.1252 GBP |
| 2025-08-07 | 0.0560 GBP |
| 2025-02-06 | 0.1301 GBP |
| 2024-08-08 | 0.0563 GBP |
| 2024-02-08 | 0.1213 GBP |
| 2023-08-10 | 0.1125 GBP |
| 2023-02-09 | 0.2523 GBP |
| 2022-08-04 | 0.1189 GBP |
| 2022-02-10 | 0.2251 GBP |
| 2021-08-05 | 0.1034 GBP |
| 2021-02-11 | 0.1806 GBP |
| 2020-08-06 | 0.0902 GBP |
| 2020-02-13 | 0.1389 GBP |
| 2019-08-08 | 0.0694 GBP |
| 2019-02-14 | 0.1068 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.