Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,326.00 | 1,326.00 | 1,300.00 | 1,312.00 | 1,277.65 | 20,407 |
| 2024-06-06 | 1,306.00 | 1,358.00 | 1,300.00 | 1,320.00 | 1,285.44 | 91,061 |
| 2024-06-05 | 1,356.00 | 1,356.00 | 1,302.00 | 1,328.00 | 1,293.23 | 21,964 |
| 2024-06-04 | 1,308.00 | 1,360.50 | 1,308.00 | 1,314.00 | 1,279.60 | 44,733 |
| 2024-06-03 | 1,344.00 | 1,360.00 | 1,308.00 | 1,336.00 | 1,301.02 | 28,164 |
| 2024-05-31 | 1,370.00 | 1,370.00 | 1,320.00 | 1,320.00 | 1,285.44 | 59,869 |
| 2024-05-30 | 1,310.00 | 1,368.00 | 1,308.00 | 1,342.00 | 1,306.87 | 81,034 |
| 2024-05-29 | 1,338.00 | 1,358.00 | 1,312.00 | 1,312.00 | 1,277.65 | 44,244 |
| 2024-05-28 | 1,372.00 | 1,392.00 | 1,326.00 | 1,326.00 | 1,291.29 | 85,170 |
| 2024-05-24 | 1,334.00 | 1,366.80 | 1,312.00 | 1,356.00 | 1,320.50 | 43,351 |
| 2024-05-23 | 1,346.00 | 1,382.00 | 1,332.00 | 1,332.00 | 1,297.13 | 71,656 |
| 2024-05-22 | 1,380.00 | 1,402.00 | 1,346.00 | 1,378.00 | 1,341.93 | 63,831 |
| 2024-05-21 | 1,360.00 | 1,408.00 | 1,336.60 | 1,372.00 | 1,336.08 | 114,634 |
| 2024-05-20 | 1,300.00 | 1,380.00 | 1,282.00 | 1,328.00 | 1,293.23 | 157,212 |
| 2024-05-17 | 1,248.00 | 1,298.00 | 1,248.00 | 1,298.00 | 1,264.02 | 48,846 |
| 2024-05-16 | 1,258.00 | 1,296.00 | 1,258.00 | 1,286.00 | 1,252.33 | 30,421 |
| 2024-05-15 | 1,252.00 | 1,276.00 | 1,240.40 | 1,268.00 | 1,234.81 | 20,476 |
| 2024-05-14 | 1,250.00 | 1,264.00 | 1,222.00 | 1,252.00 | 1,219.22 | 31,792 |
| 2024-05-13 | 1,294.00 | 1,294.00 | 1,232.00 | 1,246.00 | 1,213.38 | 49,325 |
| 2024-05-10 | 1,296.00 | 1,296.00 | 1,250.00 | 1,260.00 | 1,227.01 | 38,437 |
| 2024-05-09 | 1,262.00 | 1,289.04 | 1,247.24 | 1,286.00 | 1,252.33 | 57,470 |
| 2024-05-08 | 1,252.00 | 1,252.00 | 1,220.00 | 1,234.00 | 1,201.70 | 33,678 |
| 2024-05-07 | 1,220.00 | 1,240.00 | 1,196.16 | 1,220.00 | 1,188.06 | 32,107 |
| 2024-05-03 | 1,200.00 | 1,226.00 | 1,182.00 | 1,220.00 | 1,188.06 | 120,267 |
| 2024-05-02 | 1,198.00 | 1,200.00 | 1,186.00 | 1,200.00 | 1,168.59 | 36,951 |
| 2024-05-01 | 1,190.00 | 1,207.47 | 1,160.00 | 1,198.00 | 1,166.64 | 22,544 |
| 2024-04-30 | 1,160.00 | 1,204.00 | 1,150.00 | 1,196.00 | 1,164.69 | 61,390 |
| 2024-04-29 | 1,166.00 | 1,198.00 | 1,152.00 | 1,170.00 | 1,139.37 | 28,164 |
| 2024-04-26 | 1,170.00 | 1,210.00 | 1,168.00 | 1,180.00 | 1,149.11 | 52,445 |
| 2024-04-25 | 1,202.00 | 1,220.10 | 1,148.50 | 1,168.00 | 1,137.42 | 56,021 |
| 2024-04-24 | 1,234.00 | 1,253.37 | 1,197.99 | 1,198.00 | 1,166.64 | 93,797 |
| 2024-04-23 | 1,198.00 | 1,244.00 | 1,190.00 | 1,232.00 | 1,199.75 | 65,795 |
| 2024-04-22 | 1,200.00 | 1,202.00 | 1,170.00 | 1,190.00 | 1,158.85 | 39,952 |
| 2024-04-19 | 1,180.00 | 1,202.08 | 1,158.00 | 1,190.00 | 1,158.85 | 50,874 |
| 2024-04-18 | 1,188.00 | 1,199.20 | 1,150.00 | 1,182.00 | 1,151.06 | 77,457 |
| 2024-04-17 | 1,178.00 | 1,190.00 | 1,171.20 | 1,186.00 | 1,154.95 | 109,161 |
| 2024-04-16 | 1,156.00 | 1,184.00 | 1,148.00 | 1,178.00 | 1,147.16 | 63,304 |
| 2024-04-15 | 1,154.00 | 1,206.00 | 1,140.00 | 1,172.00 | 1,141.32 | 73,246 |
| 2024-04-12 | 1,160.00 | 1,170.00 | 1,142.00 | 1,160.00 | 1,129.63 | 34,314 |
| 2024-04-11 | 1,152.00 | 1,168.00 | 1,140.00 | 1,150.00 | 1,119.89 | 33,714 |
| 2024-04-10 | 1,156.00 | 1,167.30 | 1,130.00 | 1,152.00 | 1,121.84 | 357,040 |
| 2024-04-09 | 1,130.00 | 1,161.00 | 1,113.30 | 1,140.00 | 1,110.16 | 39,792 |
| 2024-04-08 | 1,098.00 | 1,126.11 | 1,080.00 | 1,126.00 | 1,096.52 | 49,406 |
| 2024-04-05 | 1,076.00 | 1,094.00 | 1,062.00 | 1,092.00 | 1,063.41 | 19,461 |
| 2024-04-04 | 1,088.00 | 1,096.04 | 1,068.98 | 1,092.00 | 1,063.41 | 31,396 |
| 2024-04-03 | 1,072.00 | 1,094.00 | 1,065.00 | 1,090.00 | 1,061.46 | 37,714 |
| 2024-04-02 | 1,040.00 | 1,099.30 | 1,040.00 | 1,080.00 | 1,051.73 | 109,238 |
| 2024-03-28 | 1,076.00 | 1,084.57 | 1,050.00 | 1,082.00 | 1,053.67 | 33,442 |
| 2024-03-27 | 1,050.00 | 1,076.00 | 1,032.00 | 1,076.00 | 1,047.83 | 54,352 |
| 2024-03-26 | 1,050.00 | 1,064.00 | 1,032.00 | 1,052.00 | 1,024.46 | 28,640 |
| 2024-03-25 | 1,074.00 | 1,074.00 | 1,032.00 | 1,050.00 | 1,022.51 | 14,513 |
| 2024-03-22 | 1,064.00 | 1,078.00 | 1,022.00 | 1,054.00 | 1,026.41 | 29,063 |
| 2024-03-21 | 1,040.00 | 1,068.66 | 994.88 | 1,054.00 | 1,026.41 | 61,597 |
| 2024-03-20 | 1,040.00 | 1,040.00 | 993.00 | 1,026.00 | 999.14 | 39,957 |
| 2024-03-19 | 995.00 | 1,034.00 | 994.00 | 1,018.00 | 991.35 | 43,940 |
| 2024-03-18 | 970.00 | 1,023.04 | 970.00 | 1,008.00 | 981.61 | 38,943 |
| 2024-03-15 | 970.00 | 988.00 | 970.00 | 979.00 | 953.37 | 17,200 |
| 2024-03-14 | 972.00 | 990.00 | 955.00 | 972.00 | 946.55 | 11,476 |
| 2024-03-13 | 962.00 | 975.30 | 959.99 | 960.00 | 934.87 | 33,898 |
| 2024-03-12 | 961.00 | 982.00 | 961.00 | 978.00 | 952.40 | 20,101 |
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.