Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 630.00 | 638.00 | 628.00 | 638.00 | 612.78 | 73,422 |
| 2023-09-19 | 625.00 | 630.00 | 618.00 | 630.00 | 605.10 | 35,663 |
| 2023-09-18 | 636.00 | 649.18 | 621.00 | 626.00 | 601.26 | 53,572 |
| 2023-09-15 | 664.00 | 676.00 | 634.00 | 634.00 | 608.94 | 1,187,624 |
| 2023-09-14 | 631.00 | 679.00 | 631.00 | 661.00 | 634.87 | 63,754 |
| 2023-09-13 | 652.00 | 656.00 | 639.00 | 654.00 | 628.15 | 21,959 |
| 2023-09-12 | 640.00 | 655.38 | 640.00 | 649.00 | 623.35 | 66,940 |
| 2023-09-11 | 650.00 | 652.82 | 632.00 | 645.00 | 619.51 | 32,044 |
| 2023-09-08 | 639.00 | 641.70 | 615.00 | 635.00 | 609.90 | 41,771 |
| 2023-09-07 | 649.00 | 680.00 | 619.00 | 624.00 | 599.34 | 34,784 |
| 2023-09-06 | 653.00 | 653.00 | 624.00 | 631.00 | 606.06 | 47,782 |
| 2023-09-05 | 653.00 | 653.00 | 641.00 | 647.00 | 621.43 | 31,146 |
| 2023-09-04 | 653.00 | 685.00 | 646.00 | 650.00 | 624.31 | 41,399 |
| 2023-09-01 | 646.00 | 681.00 | 641.00 | 651.00 | 625.27 | 89,814 |
| 2023-08-31 | 676.00 | 683.00 | 650.00 | 650.00 | 624.31 | 1,734,487 |
| 2023-08-30 | 640.00 | 688.00 | 640.00 | 663.00 | 636.79 | 61,972 |
| 2023-08-29 | 652.00 | 675.00 | 644.00 | 655.00 | 629.11 | 61,910 |
| 2023-08-25 | 665.00 | 669.50 | 652.00 | 658.00 | 631.99 | 89,128 |
| 2023-08-24 | 690.00 | 698.75 | 661.00 | 668.00 | 641.60 | 45,618 |
| 2023-08-23 | 707.00 | 716.00 | 666.00 | 683.00 | 656.00 | 40,088 |
| 2023-08-22 | 725.00 | 725.00 | 670.00 | 673.00 | 646.40 | 35,714 |
| 2023-08-21 | 702.00 | 722.00 | 677.00 | 687.00 | 659.85 | 58,874 |
| 2023-08-18 | 690.00 | 715.00 | 690.00 | 706.00 | 678.09 | 41,722 |
| 2023-08-17 | 734.00 | 735.00 | 691.00 | 706.00 | 678.09 | 183,279 |
| 2023-08-16 | 745.00 | 745.75 | 721.00 | 729.00 | 700.19 | 143,091 |
| 2023-08-15 | 748.00 | 762.00 | 728.00 | 743.00 | 713.63 | 30,386 |
| 2023-08-14 | 724.00 | 746.00 | 700.00 | 740.00 | 710.75 | 52,586 |
| 2023-08-11 | 736.00 | 777.99 | 669.00 | 729.00 | 700.19 | 78,532 |
| 2023-08-10 | 802.00 | 818.00 | 741.00 | 742.00 | 712.67 | 46,284 |
| 2023-08-09 | 796.00 | 803.00 | 760.00 | 770.00 | 728.76 | 19,763 |
| 2023-08-08 | 782.00 | 829.00 | 780.00 | 780.00 | 738.22 | 18,820 |
| 2023-08-07 | 809.00 | 809.00 | 782.00 | 782.00 | 740.12 | 32,321 |
| 2023-08-04 | 811.00 | 819.10 | 781.00 | 810.00 | 766.62 | 49,060 |
| 2023-08-03 | 802.00 | 821.00 | 802.00 | 814.00 | 770.40 | 16,726 |
| 2023-08-02 | 818.00 | 850.00 | 807.75 | 814.00 | 770.40 | 33,637 |
| 2023-08-01 | 810.00 | 849.00 | 802.00 | 816.00 | 772.30 | 21,301 |
| 2023-07-31 | 807.00 | 822.00 | 782.00 | 822.00 | 777.97 | 45,338 |
| 2023-07-28 | 809.00 | 859.00 | 804.56 | 815.00 | 771.35 | 16,087 |
| 2023-07-27 | 833.00 | 838.32 | 817.00 | 819.00 | 775.14 | 17,597 |
| 2023-07-26 | 818.00 | 834.00 | 800.00 | 821.00 | 777.03 | 276,483 |
| 2023-07-25 | 808.00 | 822.00 | 805.00 | 817.00 | 773.24 | 33,338 |
| 2023-07-24 | 844.00 | 864.00 | 812.00 | 818.00 | 774.19 | 39,769 |
| 2023-07-21 | 851.00 | 864.21 | 818.00 | 845.00 | 799.74 | 20,415 |
| 2023-07-20 | 873.00 | 894.00 | 845.00 | 865.00 | 818.67 | 20,076 |
| 2023-07-19 | 844.00 | 865.01 | 821.00 | 850.00 | 804.47 | 31,746 |
| 2023-07-18 | 840.00 | 846.00 | 829.00 | 840.00 | 795.01 | 34,818 |
| 2023-07-17 | 846.00 | 850.72 | 805.00 | 840.00 | 795.01 | 53,454 |
| 2023-07-14 | 857.00 | 870.00 | 831.00 | 859.00 | 812.99 | 74,328 |
| 2023-07-13 | 833.00 | 859.00 | 826.98 | 852.00 | 806.37 | 21,964 |
| 2023-07-12 | 845.00 | 854.97 | 828.00 | 850.00 | 804.47 | 27,550 |
| 2023-07-11 | 800.00 | 846.00 | 800.00 | 835.00 | 790.28 | 27,354 |
| 2023-07-10 | 821.00 | 840.00 | 800.00 | 829.00 | 784.60 | 204,721 |
| 2023-07-07 | 817.00 | 871.00 | 815.00 | 831.00 | 786.49 | 51,375 |
| 2023-07-06 | 840.00 | 881.00 | 800.00 | 850.00 | 804.47 | 34,771 |
| 2023-07-05 | 837.00 | 851.00 | 818.00 | 840.00 | 795.01 | 86,182 |
| 2023-07-04 | 850.00 | 861.35 | 834.00 | 842.00 | 796.90 | 22,253 |
| 2023-07-03 | 875.00 | 893.34 | 846.00 | 857.00 | 811.10 | 42,958 |
| 2023-06-30 | 849.00 | 866.00 | 845.01 | 852.00 | 806.37 | 28,649 |
| 2023-06-29 | 850.00 | 878.29 | 834.00 | 856.00 | 810.15 | 23,490 |
| 2023-06-28 | 840.00 | 885.00 | 826.00 | 846.00 | 800.69 | 33,969 |
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.