Avon Protection PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	819.00	854.00	805.00	854.00	820.24	82,188
2023-12-12	801.00	818.00	776.00	811.00	778.94	106,146
2023-12-11	788.00	810.04	770.00	798.00	766.46	29,280
2023-12-08	796.00	815.97	790.00	809.00	777.02	10,897
2023-12-07	789.00	819.00	789.00	801.00	769.34	15,468
2023-12-06	789.00	803.00	766.69	790.00	758.77	47,195
2023-12-05	781.00	823.95	766.00	790.00	758.77	36,062
2023-12-04	800.00	823.05	769.99	770.00	739.56	49,795
2023-12-01	780.00	815.70	772.00	788.00	756.85	36,483
2023-11-30	810.00	839.00	771.00	771.00	740.53	66,886
2023-11-29	818.00	839.00	777.00	802.00	770.30	16,404
2023-11-28	821.00	844.20	797.00	809.00	777.02	90,762
2023-11-27	841.00	856.87	824.00	831.00	798.15	13,843
2023-11-24	822.00	852.00	816.00	838.00	804.88	38,203
2023-11-23	728.00	856.00	721.00	842.00	808.72	76,946
2023-11-22	756.00	776.00	720.73	750.00	720.36	81,050
2023-11-21	800.00	832.00	723.20	746.00	716.51	91,150
2023-11-20	805.00	812.00	765.00	795.00	763.58	65,131
2023-11-17	793.00	840.00	793.00	811.00	778.94	28,527
2023-11-16	800.00	835.00	800.00	824.00	791.43	21,558
2023-11-15	819.00	863.30	819.00	828.00	795.27	29,873
2023-11-14	796.00	850.00	791.20	844.00	810.64	47,718
2023-11-13	796.00	845.00	796.00	808.00	776.06	22,216
2023-11-10	790.00	851.00	790.00	815.00	782.79	40,312
2023-11-09	849.00	849.00	805.64	828.00	795.27	28,446
2023-11-08	860.00	903.00	836.00	845.00	811.60	94,185
2023-11-07	859.00	880.00	836.00	869.00	834.65	26,152
2023-11-06	868.00	900.70	848.00	849.00	815.44	31,155
2023-11-03	825.00	901.00	825.00	887.00	851.94	32,984
2023-11-02	830.00	884.43	830.00	856.00	822.17	37,795
2023-11-01	850.00	864.71	843.00	851.00	817.36	20,088
2023-10-31	819.00	854.00	806.54	854.00	820.24	70,521
2023-10-30	805.00	830.00	797.80	820.00	787.59	37,018
2023-10-27	808.00	812.96	771.88	782.00	751.09	22,594
2023-10-26	774.00	792.00	765.00	788.00	756.85	72,597
2023-10-25	808.00	813.61	778.00	796.00	764.54	37,425
2023-10-24	851.00	866.00	802.00	810.00	777.98	62,315
2023-10-23	871.00	882.69	831.00	845.00	811.60	96,404
2023-10-20	815.00	855.00	799.70	840.00	806.80	378,774
2023-10-19	809.00	866.00	800.00	806.00	774.14	78,876
2023-10-18	739.00	812.15	720.00	800.00	768.38	118,251
2023-10-17	719.00	783.00	707.00	766.00	735.72	88,376
2023-10-16	719.00	737.65	660.00	716.00	687.70	59,510
2023-10-13	660.00	733.00	654.33	714.00	685.78	149,856
2023-10-12	664.00	687.88	660.00	669.00	642.56	52,931
2023-10-11	656.00	667.00	656.00	662.00	635.83	37,142
2023-10-10	624.00	655.00	601.00	655.00	629.11	37,999
2023-10-09	605.00	623.00	588.83	622.00	597.41	26,249
2023-10-06	604.00	610.00	600.00	606.00	582.05	32,576
2023-10-05	584.00	609.00	584.00	604.00	580.13	42,889
2023-10-04	590.00	595.00	582.00	593.00	569.56	17,568
2023-10-03	600.00	612.00	595.00	595.00	571.48	57,290
2023-10-02	618.00	621.03	592.00	603.00	579.17	62,388
2023-09-29	622.00	629.00	608.00	618.00	593.57	48,054
2023-09-28	607.00	645.00	607.00	625.00	600.30	49,327
2023-09-27	618.00	649.00	615.51	617.00	592.61	33,252
2023-09-26	627.00	631.00	617.00	617.00	592.61	42,243
2023-09-25	630.00	632.00	618.00	630.00	605.10	62,344
2023-09-22	631.00	639.00	630.00	632.00	607.02	48,116
2023-09-21	646.00	649.00	627.00	633.00	607.98	59,608

← NewerPage 13 of 22 · 1,262 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.