Avon Protection PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	900.00	927.50	861.00	900.00	851.80	553,338
2023-03-27	907.50	907.50	809.98	900.50	852.27	75,194
2023-03-24	893.00	932.50	863.50	908.50	859.84	25,683
2023-03-23	896.50	910.00	889.00	909.00	860.31	8,075
2023-03-22	879.50	921.80	856.50	899.50	851.32	26,930
2023-03-21	912.00	943.50	867.00	872.00	825.30	27,593
2023-03-20	906.00	942.00	865.50	876.00	829.08	8,600
2023-03-17	905.00	923.71	878.50	883.50	836.18	33,235
2023-03-16	886.00	940.00	876.14	919.50	870.25	21,673
2023-03-15	906.50	927.00	855.49	881.50	834.29	24,018
2023-03-14	896.00	952.25	833.00	904.50	856.06	16,651
2023-03-13	900.00	932.50	873.98	882.50	835.23	33,238
2023-03-10	888.00	949.00	888.00	905.00	856.53	18,942
2023-03-09	929.50	959.50	905.00	917.00	867.89	25,814
2023-03-08	925.00	934.01	906.50	922.00	872.62	21,328
2023-03-07	957.50	984.00	933.00	936.00	885.87	30,019
2023-03-06	963.00	985.50	919.00	933.00	883.03	81,968
2023-03-03	994.00	1,018.05	950.00	952.50	901.48	30,056
2023-03-02	967.00	986.00	932.40	982.50	929.88	16,547
2023-03-01	950.00	984.00	945.10	969.50	917.57	22,268
2023-02-28	999.00	999.00	962.50	975.50	923.25	25,165
2023-02-27	1,009.00	1,009.00	960.28	978.00	925.62	39,242
2023-02-24	999.50	999.50	956.50	967.00	915.21	33,584
2023-02-23	923.00	968.09	923.00	960.00	908.58	54,320
2023-02-22	896.00	949.50	896.00	924.50	874.98	21,927
2023-02-21	943.00	950.00	928.00	936.00	885.87	24,803
2023-02-20	932.00	944.17	891.06	935.00	884.92	17,199
2023-02-17	962.50	1,008.00	927.50	932.00	882.08	33,120
2023-02-16	944.50	986.50	939.70	950.00	899.12	43,062
2023-02-15	928.50	950.86	928.50	940.00	889.65	33,881
2023-02-14	946.00	1,011.00	926.00	930.00	880.19	18,188
2023-02-13	971.50	1,023.00	939.50	947.00	896.28	9,287
2023-02-10	977.50	995.00	929.95	950.00	899.12	26,355
2023-02-09	968.50	1,028.00	959.40	966.00	914.26	22,473
2023-02-08	980.00	1,022.00	905.00	980.00	903.63	45,436
2023-02-07	991.00	1,008.28	970.12	975.00	899.02	26,644
2023-02-06	1,038.00	1,082.85	990.13	998.00	920.23	36,052
2023-02-03	1,064.00	1,064.00	1,001.50	1,008.00	929.45	25,247
2023-02-02	1,026.50	1,038.65	1,006.00	1,015.00	935.91	15,700
2023-02-01	1,008.00	1,017.96	989.42	1,008.00	929.45	22,368
2023-01-31	1,000.00	1,066.00	981.39	1,010.00	931.30	18,246
2023-01-30	1,040.00	1,060.00	976.00	1,009.00	930.37	37,782
2023-01-27	1,014.00	1,036.00	1,000.00	1,014.00	934.98	31,693
2023-01-26	1,020.00	1,021.00	1,005.00	1,014.00	934.98	15,126
2023-01-25	1,040.00	1,044.94	1,003.68	1,015.00	935.91	14,236
2023-01-24	1,046.00	1,085.00	1,029.37	1,040.00	958.96	18,735
2023-01-23	1,074.00	1,138.00	1,037.00	1,040.00	958.96	28,026
2023-01-20	1,052.00	1,116.00	1,032.00	1,041.00	959.88	23,162
2023-01-19	1,128.00	1,135.58	1,038.00	1,041.00	959.88	34,205
2023-01-18	1,100.00	1,100.00	1,060.00	1,081.00	996.76	26,591
2023-01-17	1,077.00	1,095.00	1,035.67	1,066.00	982.93	15,212
2023-01-16	1,094.00	1,117.00	1,062.00	1,067.00	983.85	13,913
2023-01-13	1,078.00	1,105.40	1,031.04	1,078.00	994.00	34,462
2023-01-12	1,073.00	1,103.93	1,058.00	1,082.00	997.69	21,042
2023-01-11	1,074.00	1,129.00	1,055.00	1,068.00	984.78	25,574
2023-01-10	1,069.00	1,090.00	1,050.00	1,059.00	976.48	20,808
2023-01-09	1,101.00	1,121.00	1,084.00	1,089.00	1,004.14	28,395
2023-01-06	1,076.00	1,100.00	1,057.73	1,099.00	1,013.36	66,690
2023-01-05	1,090.00	1,090.00	1,041.45	1,065.00	982.01	124,403
2023-01-04	1,095.00	1,140.00	1,052.00	1,079.00	994.92	22,024

← NewerPage 16 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.