Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 966.00 | 992.00 | 966.00 | 986.00 | 960.19 | 19,694 |
| 2024-03-08 | 972.00 | 992.00 | 961.00 | 975.00 | 949.48 | 80,040 |
| 2024-03-07 | 979.00 | 992.00 | 961.00 | 972.00 | 946.55 | 17,409 |
| 2024-03-06 | 960.00 | 989.00 | 960.00 | 980.00 | 954.34 | 50,854 |
| 2024-03-05 | 961.00 | 985.70 | 959.99 | 965.00 | 939.74 | 44,138 |
| 2024-03-04 | 962.00 | 983.00 | 961.00 | 977.00 | 951.42 | 13,637 |
| 2024-03-01 | 964.00 | 987.00 | 961.00 | 978.00 | 952.40 | 18,676 |
| 2024-02-29 | 986.00 | 993.00 | 972.72 | 987.00 | 961.16 | 27,455 |
| 2024-02-28 | 994.00 | 994.00 | 964.14 | 975.00 | 949.48 | 19,000 |
| 2024-02-27 | 994.00 | 994.21 | 961.00 | 976.00 | 950.45 | 37,860 |
| 2024-02-26 | 995.00 | 995.00 | 960.00 | 982.00 | 956.29 | 56,712 |
| 2024-02-23 | 974.00 | 990.00 | 971.00 | 988.00 | 962.14 | 48,808 |
| 2024-02-22 | 983.00 | 996.26 | 966.00 | 978.00 | 952.40 | 28,158 |
| 2024-02-21 | 971.00 | 1,002.00 | 965.00 | 988.00 | 962.14 | 40,639 |
| 2024-02-20 | 970.00 | 994.51 | 937.00 | 987.00 | 961.16 | 54,601 |
| 2024-02-19 | 940.00 | 995.00 | 922.00 | 984.00 | 958.24 | 52,941 |
| 2024-02-16 | 930.00 | 963.00 | 911.00 | 960.00 | 934.87 | 34,602 |
| 2024-02-15 | 954.00 | 958.00 | 927.00 | 956.00 | 930.97 | 20,841 |
| 2024-02-14 | 921.00 | 959.00 | 921.00 | 944.00 | 919.29 | 78,004 |
| 2024-02-13 | 943.00 | 950.80 | 919.00 | 947.00 | 922.21 | 39,648 |
| 2024-02-12 | 900.00 | 946.00 | 891.00 | 943.00 | 918.31 | 67,730 |
| 2024-02-09 | 880.00 | 913.00 | 873.00 | 895.00 | 871.57 | 61,732 |
| 2024-02-08 | 905.00 | 909.50 | 805.00 | 865.00 | 842.36 | 210,602 |
| 2024-02-07 | 922.00 | 933.27 | 885.00 | 885.00 | 850.02 | 76,262 |
| 2024-02-06 | 947.00 | 959.98 | 917.00 | 926.00 | 889.40 | 76,417 |
| 2024-02-05 | 1,010.00 | 1,026.00 | 945.00 | 949.00 | 911.49 | 102,157 |
| 2024-02-02 | 950.00 | 1,004.00 | 940.00 | 974.00 | 935.50 | 82,920 |
| 2024-02-01 | 950.00 | 950.00 | 905.00 | 945.00 | 907.65 | 51,982 |
| 2024-01-31 | 930.00 | 959.00 | 892.00 | 932.00 | 895.16 | 67,688 |
| 2024-01-30 | 940.00 | 943.82 | 914.99 | 916.00 | 879.79 | 48,925 |
| 2024-01-29 | 945.00 | 961.95 | 936.50 | 938.00 | 900.92 | 31,589 |
| 2024-01-26 | 947.00 | 982.66 | 926.00 | 952.00 | 914.37 | 75,276 |
| 2024-01-25 | 983.00 | 988.00 | 930.00 | 950.00 | 912.45 | 26,196 |
| 2024-01-24 | 946.00 | 974.08 | 935.93 | 950.00 | 912.45 | 28,056 |
| 2024-01-23 | 927.00 | 939.36 | 913.00 | 921.00 | 884.60 | 45,352 |
| 2024-01-22 | 944.00 | 953.94 | 927.00 | 928.00 | 891.32 | 21,361 |
| 2024-01-19 | 942.00 | 954.85 | 929.00 | 940.00 | 902.85 | 45,697 |
| 2024-01-18 | 976.00 | 979.00 | 939.00 | 949.00 | 911.49 | 29,762 |
| 2024-01-17 | 972.00 | 977.00 | 925.00 | 954.00 | 916.29 | 64,545 |
| 2024-01-16 | 928.00 | 1,004.63 | 924.01 | 961.00 | 923.02 | 110,018 |
| 2024-01-15 | 941.00 | 952.89 | 895.00 | 932.00 | 895.16 | 58,057 |
| 2024-01-12 | 890.00 | 909.00 | 878.00 | 893.00 | 857.70 | 25,801 |
| 2024-01-11 | 920.00 | 938.48 | 878.00 | 885.00 | 850.02 | 29,777 |
| 2024-01-10 | 865.00 | 970.00 | 865.00 | 931.00 | 894.20 | 110,993 |
| 2024-01-09 | 876.00 | 890.00 | 861.00 | 886.00 | 850.98 | 61,634 |
| 2024-01-08 | 853.00 | 890.88 | 849.00 | 874.00 | 839.45 | 108,517 |
| 2024-01-05 | 854.00 | 869.00 | 842.77 | 860.00 | 826.01 | 24,927 |
| 2024-01-04 | 867.00 | 867.72 | 846.00 | 850.00 | 816.40 | 28,372 |
| 2024-01-03 | 841.00 | 876.00 | 836.24 | 872.00 | 837.53 | 47,032 |
| 2024-01-02 | 850.00 | 875.00 | 835.00 | 835.00 | 802.00 | 121,431 |
| 2023-12-29 | 826.00 | 860.00 | 816.90 | 850.00 | 816.40 | 51,880 |
| 2023-12-28 | 849.00 | 851.35 | 825.00 | 837.00 | 803.92 | 18,014 |
| 2023-12-27 | 840.00 | 851.00 | 816.00 | 837.00 | 803.92 | 35,460 |
| 2023-12-22 | 855.00 | 869.00 | 822.00 | 829.00 | 796.23 | 17,046 |
| 2023-12-21 | 826.00 | 860.00 | 826.00 | 855.00 | 821.21 | 18,380 |
| 2023-12-20 | 833.00 | 858.37 | 821.00 | 839.00 | 805.84 | 49,109 |
| 2023-12-19 | 840.00 | 847.00 | 814.00 | 830.00 | 797.19 | 30,962 |
| 2023-12-18 | 859.00 | 859.00 | 815.00 | 834.00 | 801.04 | 149,148 |
| 2023-12-15 | 870.00 | 870.00 | 825.00 | 833.00 | 800.07 | 27,575 |
| 2023-12-14 | 850.00 | 878.00 | 829.99 | 830.00 | 797.19 | 78,903 |
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.