Avon Protection PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	878.00	878.00	835.00	845.00	799.74	80,563
2023-06-26	862.00	873.59	834.18	857.00	811.10	44,565
2023-06-23	850.00	898.00	850.00	862.00	815.83	35,514
2023-06-22	866.00	897.63	859.00	870.00	823.40	207,157
2023-06-21	880.00	926.56	874.00	880.00	832.87	49,898
2023-06-20	890.00	895.69	874.00	883.00	835.71	89,301
2023-06-19	879.00	884.80	855.00	864.00	817.72	67,286
2023-06-16	906.00	909.00	880.00	880.00	832.87	32,299
2023-06-15	890.00	911.00	858.01	884.00	836.65	25,550
2023-06-14	931.00	931.00	885.00	885.00	837.60	70,672
2023-06-13	879.00	924.00	860.16	891.00	843.28	19,780
2023-06-12	888.00	928.00	846.00	891.00	843.28	19,485
2023-06-09	880.00	895.09	880.00	890.00	842.33	25,693
2023-06-08	847.00	913.00	834.92	896.00	848.01	58,622
2023-06-07	945.00	945.00	863.14	875.00	828.14	45,914
2023-06-06	963.00	963.00	890.00	902.00	853.69	67,495
2023-06-05	918.00	934.00	902.02	920.00	870.73	39,994
2023-06-02	918.00	918.00	876.89	890.00	842.33	71,081
2023-06-01	918.00	918.00	879.00	879.00	831.92	16,188
2023-05-31	877.00	912.00	871.77	900.00	851.80	543,457
2023-05-30	860.00	866.00	827.00	858.00	812.05	68,300
2023-05-26	847.00	848.00	812.00	835.00	790.28	34,089
2023-05-25	883.00	883.00	794.66	810.00	766.62	75,057
2023-05-24	905.00	905.00	820.00	845.00	799.74	80,676
2023-05-23	890.00	903.00	833.00	871.00	824.35	281,211
2023-05-22	995.00	1,008.00	964.00	970.00	918.05	27,492
2023-05-19	972.00	1,008.00	970.00	991.00	937.92	38,088
2023-05-18	922.00	987.00	896.80	968.00	916.15	21,230
2023-05-17	944.00	977.00	944.00	963.00	911.42	8,943
2023-05-16	954.00	994.00	925.00	947.00	896.28	16,378
2023-05-15	996.00	1,003.65	933.00	953.00	901.96	16,457
2023-05-12	955.00	1,007.97	931.00	966.00	914.26	9,946
2023-05-11	949.00	957.23	923.00	939.00	888.71	9,564
2023-05-10	931.00	931.62	905.00	923.00	873.56	21,072
2023-05-09	950.00	978.12	938.00	944.00	893.44	15,807
2023-05-05	952.00	997.00	931.00	943.00	892.49	11,335
2023-05-04	995.00	995.00	929.00	954.00	902.90	33,413
2023-05-03	1,024.00	1,024.00	933.00	952.00	901.01	38,707
2023-05-02	1,042.00	1,092.00	945.85	983.00	930.35	32,024
2023-04-28	987.00	1,015.97	970.10	993.00	939.82	52,743
2023-04-27	960.00	982.00	951.80	975.00	922.78	15,715
2023-04-26	940.00	990.61	928.50	965.00	913.32	9,763
2023-04-25	950.00	962.00	929.03	947.00	896.28	15,862
2023-04-24	939.00	994.00	927.40	953.00	901.96	7,519
2023-04-21	955.00	992.00	936.13	939.00	888.71	13,891
2023-04-20	946.00	960.00	919.00	939.00	888.71	24,076
2023-04-19	978.00	978.00	934.00	961.00	909.53	17,543
2023-04-18	998.00	998.00	919.00	957.00	905.74	7,238
2023-04-17	963.00	999.00	918.00	950.00	899.12	4,273
2023-04-14	918.00	984.00	918.00	949.00	898.17	7,774
2023-04-13	917.00	955.99	915.00	950.00	899.12	16,921
2023-04-12	896.00	938.00	896.00	938.00	887.76	44,792
2023-04-11	900.00	935.68	900.00	922.00	872.62	11,388
2023-04-06	914.00	928.00	879.56	917.00	867.89	18,131
2023-04-05	978.00	978.00	879.00	913.00	864.10	140,034
2023-04-04	977.00	977.00	910.60	939.00	888.71	10,160
2023-04-03	906.00	933.00	890.28	932.00	882.08	18,443
2023-03-31	905.00	959.00	905.00	926.50	876.88	28,737
2023-03-30	899.50	937.50	899.50	925.50	875.93	12,569
2023-03-29	890.00	928.10	890.00	904.50	856.06	14,301

← NewerPage 15 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.