Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 1,095.00 | 1,140.00 | 1,052.00 | 1,079.00 | 994.92 | 22,024 |
| 2023-01-03 | 1,078.00 | 1,099.00 | 1,076.00 | 1,078.00 | 994.00 | 19,582 |
| 2022-12-30 | 1,096.00 | 1,108.20 | 1,054.00 | 1,075.00 | 991.23 | 24,302 |
| 2022-12-29 | 1,087.00 | 1,105.00 | 1,070.19 | 1,100.00 | 1,014.28 | 17,942 |
| 2022-12-28 | 1,073.00 | 1,096.00 | 1,016.00 | 1,086.00 | 1,001.37 | 13,256 |
| 2022-12-23 | 1,047.00 | 1,088.00 | 1,014.00 | 1,076.00 | 992.15 | 12,460 |
| 2022-12-22 | 1,071.00 | 1,105.00 | 1,051.00 | 1,074.00 | 990.31 | 35,161 |
| 2022-12-21 | 1,067.00 | 1,093.00 | 988.62 | 1,060.00 | 977.40 | 23,167 |
| 2022-12-20 | 1,077.00 | 1,101.00 | 1,043.62 | 1,061.00 | 978.32 | 33,051 |
| 2022-12-19 | 1,075.00 | 1,100.00 | 1,052.00 | 1,079.00 | 994.92 | 21,270 |
| 2022-12-16 | 1,154.00 | 1,154.00 | 1,080.00 | 1,085.00 | 1,000.45 | 159,232 |
| 2022-12-15 | 1,086.00 | 1,133.00 | 1,051.00 | 1,129.00 | 1,041.02 | 45,322 |
| 2022-12-14 | 1,061.00 | 1,107.00 | 1,058.00 | 1,092.00 | 1,006.91 | 68,886 |
| 2022-12-13 | 1,026.00 | 1,094.00 | 1,018.69 | 1,088.00 | 1,003.22 | 33,329 |
| 2022-12-12 | 1,055.00 | 1,092.00 | 1,020.00 | 1,030.00 | 949.74 | 116,936 |
| 2022-12-09 | 1,051.00 | 1,066.00 | 1,040.28 | 1,064.00 | 981.09 | 92,361 |
| 2022-12-08 | 1,016.00 | 1,074.00 | 992.00 | 1,058.00 | 975.56 | 45,305 |
| 2022-12-07 | 1,095.00 | 1,095.00 | 1,035.00 | 1,046.00 | 964.49 | 47,629 |
| 2022-12-06 | 1,064.00 | 1,100.00 | 1,048.00 | 1,060.00 | 977.40 | 76,550 |
| 2022-12-05 | 1,075.00 | 1,109.00 | 1,037.00 | 1,057.00 | 974.63 | 34,688 |
| 2022-12-02 | 1,039.00 | 1,076.00 | 1,034.00 | 1,070.00 | 986.62 | 89,265 |
| 2022-12-01 | 1,028.00 | 1,050.00 | 1,009.00 | 1,030.00 | 949.74 | 99,494 |
| 2022-11-30 | 1,041.00 | 1,060.00 | 1,015.43 | 1,029.00 | 948.82 | 196,002 |
| 2022-11-29 | 1,065.00 | 1,080.00 | 979.00 | 1,040.00 | 958.96 | 253,228 |
| 2022-11-28 | 1,204.00 | 1,204.00 | 1,123.00 | 1,179.00 | 1,087.13 | 27,884 |
| 2022-11-25 | 1,187.00 | 1,187.00 | 1,145.10 | 1,171.00 | 1,079.75 | 119,228 |
| 2022-11-24 | 1,244.00 | 1,244.00 | 1,152.10 | 1,185.00 | 1,092.66 | 60,613 |
| 2022-11-23 | 1,182.00 | 1,214.00 | 1,130.28 | 1,178.00 | 1,086.21 | 52,270 |
| 2022-11-22 | 1,193.00 | 1,250.00 | 1,150.00 | 1,158.00 | 1,067.76 | 43,033 |
| 2022-11-21 | 1,157.00 | 1,200.00 | 1,121.00 | 1,196.00 | 1,102.80 | 20,732 |
| 2022-11-18 | 1,148.00 | 1,168.00 | 1,141.72 | 1,151.00 | 1,061.31 | 14,290 |
| 2022-11-17 | 1,195.00 | 1,231.00 | 1,138.00 | 1,161.00 | 1,070.53 | 33,632 |
| 2022-11-16 | 1,203.00 | 1,214.65 | 1,139.00 | 1,200.00 | 1,106.49 | 22,922 |
| 2022-11-15 | 1,175.00 | 1,205.00 | 1,166.18 | 1,190.00 | 1,097.27 | 29,002 |
| 2022-11-14 | 1,169.00 | 1,224.00 | 1,135.80 | 1,199.00 | 1,105.57 | 42,888 |
| 2022-11-11 | 1,181.00 | 1,200.00 | 1,147.00 | 1,167.00 | 1,076.06 | 43,573 |
| 2022-11-10 | 1,142.00 | 1,182.00 | 1,138.00 | 1,180.00 | 1,088.05 | 33,639 |
| 2022-11-09 | 1,140.00 | 1,154.00 | 1,047.00 | 1,148.00 | 1,058.54 | 16,425 |
| 2022-11-08 | 1,134.00 | 1,194.00 | 1,113.00 | 1,146.00 | 1,056.70 | 18,809 |
| 2022-11-07 | 1,043.00 | 1,139.00 | 1,040.00 | 1,139.00 | 1,050.24 | 22,058 |
| 2022-11-04 | 1,049.00 | 1,070.00 | 1,008.00 | 1,040.00 | 958.96 | 32,294 |
| 2022-11-03 | 1,015.00 | 1,064.50 | 1,009.85 | 1,040.00 | 958.96 | 24,920 |
| 2022-11-02 | 1,068.00 | 1,100.00 | 1,034.00 | 1,035.00 | 954.35 | 31,719 |
| 2022-11-01 | 1,053.00 | 1,099.00 | 1,022.00 | 1,060.00 | 977.40 | 27,330 |
| 2022-10-31 | 1,031.00 | 1,067.22 | 1,004.00 | 1,040.00 | 958.96 | 28,799 |
| 2022-10-28 | 1,064.00 | 1,064.00 | 1,030.00 | 1,030.00 | 949.74 | 8,257 |
| 2022-10-27 | 1,092.00 | 1,111.36 | 986.88 | 1,060.00 | 977.40 | 24,251 |
| 2022-10-26 | 1,111.00 | 1,147.00 | 1,077.00 | 1,107.00 | 1,020.74 | 52,188 |
| 2022-10-25 | 1,098.00 | 1,119.00 | 1,019.00 | 1,090.00 | 1,005.06 | 19,654 |
| 2022-10-24 | 1,124.00 | 1,138.83 | 1,096.00 | 1,101.00 | 1,015.21 | 14,468 |
| 2022-10-21 | 1,184.00 | 1,184.00 | 1,118.00 | 1,130.00 | 1,041.95 | 35,756 |
| 2022-10-20 | 1,192.00 | 1,192.00 | 1,082.52 | 1,151.00 | 1,061.31 | 20,909 |
| 2022-10-19 | 1,145.00 | 1,179.92 | 1,113.00 | 1,157.00 | 1,066.84 | 85,357 |
| 2022-10-18 | 1,100.00 | 1,201.00 | 1,100.00 | 1,112.00 | 1,025.35 | 24,494 |
| 2022-10-17 | 1,059.00 | 1,097.00 | 1,024.00 | 1,097.00 | 1,011.52 | 63,697 |
| 2022-10-14 | 1,086.00 | 1,086.00 | 1,021.00 | 1,023.00 | 943.28 | 29,439 |
| 2022-10-13 | 1,048.00 | 1,083.00 | 944.00 | 1,035.00 | 954.35 | 20,072 |
| 2022-10-12 | 972.50 | 1,017.00 | 955.10 | 1,004.00 | 925.76 | 155,378 |
| 2022-10-11 | 1,038.00 | 1,038.00 | 962.50 | 972.50 | 896.72 | 24,692 |
| 2022-10-10 | 1,047.00 | 1,047.00 | 991.50 | 991.50 | 914.24 | 19,025 |
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.