Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,244.00 | 1,260.00 | 1,214.00 | 1,228.00 | 1,201.25 | 85,507 |
| 2024-08-30 | 1,258.00 | 1,258.00 | 1,238.00 | 1,244.00 | 1,216.90 | 23,063 |
| 2024-08-29 | 1,236.00 | 1,262.00 | 1,219.20 | 1,250.00 | 1,222.77 | 28,171 |
| 2024-08-28 | 1,220.00 | 1,264.00 | 1,214.50 | 1,226.00 | 1,199.29 | 36,697 |
| 2024-08-27 | 1,260.00 | 1,260.00 | 1,218.00 | 1,222.00 | 1,195.38 | 21,116 |
| 2024-08-23 | 1,254.00 | 1,262.87 | 1,234.00 | 1,234.00 | 1,207.11 | 9,948 |
| 2024-08-22 | 1,248.00 | 1,254.00 | 1,221.48 | 1,254.00 | 1,226.68 | 6,762 |
| 2024-08-21 | 1,232.00 | 1,249.90 | 1,230.00 | 1,248.00 | 1,220.81 | 41,848 |
| 2024-08-20 | 1,240.00 | 1,286.00 | 1,227.72 | 1,248.00 | 1,220.81 | 38,045 |
| 2024-08-19 | 1,272.00 | 1,284.00 | 1,256.00 | 1,256.00 | 1,228.64 | 10,996 |
| 2024-08-16 | 1,268.00 | 1,270.00 | 1,247.10 | 1,270.00 | 1,242.33 | 19,860 |
| 2024-08-15 | 1,282.00 | 1,290.00 | 1,254.00 | 1,258.00 | 1,230.59 | 32,859 |
| 2024-08-14 | 1,266.00 | 1,274.00 | 1,240.00 | 1,264.00 | 1,236.46 | 29,081 |
| 2024-08-13 | 1,264.00 | 1,288.00 | 1,246.00 | 1,274.00 | 1,246.24 | 17,992 |
| 2024-08-12 | 1,260.00 | 1,276.00 | 1,241.88 | 1,276.00 | 1,248.20 | 25,100 |
| 2024-08-09 | 1,242.00 | 1,270.00 | 1,220.00 | 1,256.00 | 1,228.64 | 27,173 |
| 2024-08-08 | 1,246.00 | 1,248.00 | 1,230.00 | 1,248.00 | 1,220.81 | 42,331 |
| 2024-08-07 | 1,228.00 | 1,271.32 | 1,222.00 | 1,254.00 | 1,221.17 | 59,651 |
| 2024-08-06 | 1,204.00 | 1,248.00 | 1,180.00 | 1,248.00 | 1,215.33 | 70,220 |
| 2024-08-05 | 1,244.00 | 1,244.00 | 1,152.69 | 1,208.00 | 1,176.38 | 152,767 |
| 2024-08-02 | 1,302.00 | 1,306.80 | 1,223.10 | 1,250.00 | 1,217.28 | 73,854 |
| 2024-08-01 | 1,340.00 | 1,340.00 | 1,280.90 | 1,290.00 | 1,256.23 | 26,264 |
| 2024-07-31 | 1,312.00 | 1,332.00 | 1,295.00 | 1,310.00 | 1,275.71 | 9,739 |
| 2024-07-30 | 1,320.00 | 1,320.00 | 1,274.00 | 1,304.00 | 1,269.86 | 13,465 |
| 2024-07-29 | 1,338.00 | 1,350.00 | 1,276.00 | 1,276.00 | 1,242.60 | 30,100 |
| 2024-07-26 | 1,318.00 | 1,350.00 | 1,301.00 | 1,340.00 | 1,304.92 | 29,549 |
| 2024-07-25 | 1,272.00 | 1,316.00 | 1,250.00 | 1,316.00 | 1,281.55 | 76,513 |
| 2024-07-24 | 1,304.00 | 1,304.00 | 1,252.00 | 1,280.00 | 1,246.49 | 31,430 |
| 2024-07-23 | 1,272.00 | 1,275.00 | 1,248.00 | 1,272.00 | 1,238.70 | 87,031 |
| 2024-07-22 | 1,280.00 | 1,310.00 | 1,266.00 | 1,280.00 | 1,246.49 | 30,280 |
| 2024-07-19 | 1,284.00 | 1,302.00 | 1,238.50 | 1,278.00 | 1,244.54 | 7,764 |
| 2024-07-18 | 1,284.00 | 1,288.00 | 1,270.00 | 1,280.00 | 1,246.49 | 18,272 |
| 2024-07-17 | 1,274.00 | 1,293.20 | 1,262.00 | 1,282.00 | 1,248.44 | 9,216 |
| 2024-07-16 | 1,284.00 | 1,290.00 | 1,268.00 | 1,282.00 | 1,248.44 | 31,633 |
| 2024-07-15 | 1,286.00 | 1,332.00 | 1,276.00 | 1,276.00 | 1,242.60 | 19,342 |
| 2024-07-12 | 1,278.00 | 1,320.00 | 1,278.00 | 1,294.00 | 1,260.12 | 12,369 |
| 2024-07-11 | 1,288.00 | 1,316.00 | 1,261.80 | 1,312.00 | 1,277.65 | 28,166 |
| 2024-07-10 | 1,312.00 | 1,312.00 | 1,270.00 | 1,308.00 | 1,273.76 | 64,423 |
| 2024-07-09 | 1,286.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,236.75 | 24,214 |
| 2024-07-08 | 1,272.00 | 1,320.00 | 1,272.00 | 1,280.00 | 1,246.49 | 18,143 |
| 2024-07-05 | 1,270.00 | 1,300.00 | 1,270.00 | 1,274.00 | 1,240.65 | 16,117 |
| 2024-07-04 | 1,322.00 | 1,322.00 | 1,276.00 | 1,292.00 | 1,258.18 | 16,276 |
| 2024-07-03 | 1,302.00 | 1,310.00 | 1,274.00 | 1,298.00 | 1,264.02 | 29,116 |
| 2024-07-02 | 1,326.00 | 1,326.00 | 1,271.11 | 1,280.00 | 1,246.49 | 51,194 |
| 2024-07-01 | 1,270.00 | 1,305.06 | 1,270.00 | 1,288.00 | 1,254.28 | 54,184 |
| 2024-06-28 | 1,358.00 | 1,358.00 | 1,286.42 | 1,298.00 | 1,264.02 | 34,671 |
| 2024-06-27 | 1,320.00 | 1,336.15 | 1,297.75 | 1,320.00 | 1,285.44 | 36,085 |
| 2024-06-26 | 1,322.00 | 1,332.00 | 1,304.00 | 1,316.00 | 1,281.55 | 20,305 |
| 2024-06-25 | 1,400.00 | 1,400.00 | 1,312.00 | 1,312.00 | 1,277.65 | 19,843 |
| 2024-06-24 | 1,378.00 | 1,394.32 | 1,346.61 | 1,352.00 | 1,316.61 | 46,433 |
| 2024-06-21 | 1,316.00 | 1,376.00 | 1,312.79 | 1,368.00 | 1,332.19 | 53,731 |
| 2024-06-20 | 1,310.00 | 1,320.00 | 1,290.00 | 1,318.00 | 1,283.50 | 32,615 |
| 2024-06-19 | 1,290.00 | 1,311.77 | 1,273.50 | 1,302.00 | 1,267.92 | 51,617 |
| 2024-06-18 | 1,250.00 | 1,308.00 | 1,250.00 | 1,300.00 | 1,265.97 | 23,650 |
| 2024-06-17 | 1,312.00 | 1,312.00 | 1,264.00 | 1,296.00 | 1,262.07 | 31,634 |
| 2024-06-14 | 1,278.00 | 1,298.00 | 1,262.00 | 1,288.00 | 1,254.28 | 40,016 |
| 2024-06-13 | 1,278.00 | 1,306.00 | 1,278.00 | 1,284.00 | 1,250.39 | 32,927 |
| 2024-06-12 | 1,326.00 | 1,326.00 | 1,282.00 | 1,296.00 | 1,262.07 | 97,087 |
| 2024-06-11 | 1,278.00 | 1,324.00 | 1,278.00 | 1,318.00 | 1,283.50 | 25,255 |
| 2024-06-10 | 1,326.00 | 1,326.00 | 1,303.61 | 1,320.00 | 1,285.44 | 23,048 |
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.