Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 1,005.00 | 1,046.00 | 1,005.00 | 1,008.00 | 929.45 | 22,373 |
| 2022-10-06 | 1,128.00 | 1,128.00 | 1,037.00 | 1,037.00 | 956.19 | 38,968 |
| 2022-10-05 | 1,075.00 | 1,124.00 | 1,070.00 | 1,082.00 | 997.69 | 49,934 |
| 2022-10-04 | 1,087.00 | 1,126.36 | 1,060.00 | 1,094.00 | 1,008.75 | 64,605 |
| 2022-10-03 | 1,123.00 | 1,133.06 | 1,051.00 | 1,074.00 | 990.31 | 47,437 |
| 2022-09-30 | 1,120.00 | 1,133.00 | 1,061.00 | 1,124.00 | 1,036.41 | 60,492 |
| 2022-09-29 | 1,057.00 | 1,137.58 | 1,027.00 | 1,081.00 | 996.76 | 88,248 |
| 2022-09-28 | 935.00 | 1,020.00 | 900.50 | 1,020.00 | 940.52 | 45,439 |
| 2022-09-27 | 942.50 | 990.00 | 922.29 | 990.00 | 912.85 | 40,467 |
| 2022-09-26 | 979.50 | 979.50 | 881.40 | 948.50 | 874.59 | 74,102 |
| 2022-09-23 | 947.50 | 950.00 | 888.50 | 936.50 | 863.52 | 61,200 |
| 2022-09-22 | 910.00 | 924.50 | 843.50 | 913.50 | 842.32 | 35,527 |
| 2022-09-21 | 875.50 | 899.00 | 831.00 | 888.00 | 818.80 | 13,267 |
| 2022-09-20 | 840.00 | 885.00 | 811.00 | 845.00 | 779.15 | 31,507 |
| 2022-09-16 | 842.50 | 858.50 | 831.50 | 836.50 | 771.32 | 28,117 |
| 2022-09-15 | 872.00 | 926.00 | 833.00 | 840.50 | 775.00 | 28,702 |
| 2022-09-14 | 894.00 | 942.66 | 856.50 | 874.50 | 806.36 | 26,280 |
| 2022-09-13 | 927.00 | 973.92 | 874.00 | 910.00 | 839.09 | 27,829 |
| 2022-09-12 | 909.50 | 965.46 | 875.00 | 930.50 | 857.99 | 21,316 |
| 2022-09-09 | 849.00 | 930.50 | 823.00 | 929.50 | 857.07 | 52,664 |
| 2022-09-08 | 963.00 | 993.00 | 827.50 | 887.50 | 818.34 | 93,372 |
| 2022-09-07 | 755.00 | 1,043.00 | 741.00 | 982.50 | 905.94 | 211,433 |
| 2022-09-06 | 761.50 | 770.00 | 732.00 | 739.00 | 681.41 | 54,326 |
| 2022-09-05 | 790.00 | 790.00 | 739.50 | 760.00 | 700.78 | 83,250 |
| 2022-09-02 | 784.00 | 810.10 | 750.00 | 776.00 | 715.53 | 33,859 |
| 2022-09-01 | 799.50 | 842.50 | 766.27 | 774.00 | 713.69 | 33,191 |
| 2022-08-31 | 826.00 | 839.50 | 793.00 | 805.50 | 742.73 | 79,056 |
| 2022-08-30 | 844.50 | 858.54 | 827.00 | 838.50 | 773.16 | 43,557 |
| 2022-08-26 | 884.50 | 895.86 | 851.00 | 853.50 | 786.99 | 22,150 |
| 2022-08-25 | 899.00 | 909.00 | 872.50 | 877.50 | 809.12 | 22,616 |
| 2022-08-24 | 900.00 | 919.50 | 899.00 | 900.50 | 830.33 | 36,532 |
| 2022-08-23 | 919.00 | 925.50 | 904.83 | 910.00 | 839.09 | 54,977 |
| 2022-08-22 | 939.00 | 949.50 | 915.50 | 921.00 | 849.23 | 19,512 |
| 2022-08-19 | 946.00 | 953.50 | 918.23 | 945.50 | 871.82 | 29,569 |
| 2022-08-18 | 946.00 | 959.50 | 934.71 | 954.00 | 879.66 | 49,301 |
| 2022-08-17 | 940.00 | 960.00 | 925.00 | 937.50 | 864.45 | 36,378 |
| 2022-08-16 | 949.00 | 980.50 | 935.00 | 940.00 | 866.75 | 70,207 |
| 2022-08-15 | 1,000.00 | 1,000.00 | 922.50 | 941.50 | 868.13 | 23,863 |
| 2022-08-12 | 977.50 | 986.50 | 946.03 | 959.50 | 884.73 | 39,739 |
| 2022-08-11 | 987.00 | 1,006.25 | 967.30 | 983.00 | 906.40 | 41,485 |
| 2022-08-10 | 946.00 | 992.50 | 886.91 | 975.00 | 899.02 | 103,746 |
| 2022-08-09 | 1,010.00 | 1,015.00 | 959.00 | 972.50 | 896.72 | 25,934 |
| 2022-08-08 | 1,018.00 | 1,018.00 | 963.25 | 982.00 | 905.48 | 43,955 |
| 2022-08-05 | 1,030.00 | 1,054.00 | 994.17 | 998.50 | 920.69 | 31,416 |
| 2022-08-04 | 1,100.00 | 1,100.00 | 1,009.00 | 1,022.00 | 942.36 | 36,315 |
| 2022-08-03 | 1,058.00 | 1,080.00 | 1,002.03 | 1,075.00 | 980.27 | 21,645 |
| 2022-08-02 | 1,051.00 | 1,088.00 | 1,010.00 | 1,074.00 | 979.36 | 59,570 |
| 2022-08-01 | 1,040.00 | 1,080.00 | 1,023.00 | 1,024.00 | 933.76 | 24,399 |
| 2022-07-29 | 1,085.00 | 1,085.00 | 1,054.00 | 1,062.00 | 968.42 | 28,731 |
| 2022-07-28 | 1,057.00 | 1,058.00 | 1,040.00 | 1,053.00 | 960.21 | 26,292 |
| 2022-07-27 | 1,055.00 | 1,064.50 | 1,033.00 | 1,033.00 | 941.97 | 15,887 |
| 2022-07-26 | 1,068.00 | 1,082.00 | 1,050.00 | 1,050.00 | 957.47 | 17,528 |
| 2022-07-25 | 1,054.00 | 1,082.00 | 1,040.00 | 1,073.00 | 978.45 | 23,871 |
| 2022-07-22 | 1,060.00 | 1,075.00 | 1,026.50 | 1,054.00 | 961.12 | 18,364 |
| 2022-07-21 | 1,035.00 | 1,068.00 | 1,004.00 | 1,045.00 | 952.91 | 42,356 |
| 2022-07-20 | 1,037.00 | 1,053.00 | 1,026.00 | 1,050.00 | 957.47 | 70,582 |
| 2022-07-19 | 1,006.00 | 1,042.00 | 994.50 | 1,030.00 | 939.24 | 23,044 |
| 2022-07-18 | 980.00 | 1,012.00 | 956.15 | 1,000.00 | 911.88 | 18,755 |
| 2022-07-15 | 919.00 | 982.26 | 919.00 | 978.00 | 891.82 | 31,839 |
| 2022-07-14 | 961.50 | 966.00 | 938.00 | 953.50 | 869.48 | 51,108 |
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.