Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 970.00 | 970.00 | 933.00 | 955.00 | 870.84 | 35,199 |
| 2022-07-12 | 943.50 | 956.35 | 911.00 | 939.00 | 856.25 | 21,572 |
| 2022-07-11 | 928.50 | 977.24 | 928.50 | 953.50 | 869.48 | 12,541 |
| 2022-07-08 | 903.50 | 942.19 | 903.50 | 936.50 | 853.97 | 42,410 |
| 2022-07-07 | 936.50 | 944.00 | 921.00 | 929.50 | 847.59 | 48,203 |
| 2022-07-06 | 890.00 | 957.20 | 888.00 | 937.50 | 854.89 | 14,696 |
| 2022-07-05 | 1,010.00 | 1,021.85 | 929.00 | 936.50 | 853.97 | 46,171 |
| 2022-07-04 | 979.00 | 1,022.00 | 956.50 | 997.00 | 909.14 | 41,050 |
| 2022-07-01 | 951.50 | 1,014.00 | 918.32 | 1,005.00 | 916.44 | 72,743 |
| 2022-06-30 | 1,037.00 | 1,037.00 | 944.88 | 983.50 | 896.83 | 86,126 |
| 2022-06-29 | 1,040.00 | 1,041.00 | 988.50 | 996.00 | 908.23 | 55,006 |
| 2022-06-28 | 1,085.00 | 1,122.00 | 1,021.00 | 1,037.00 | 945.62 | 59,833 |
| 2022-06-27 | 1,048.00 | 1,090.00 | 1,005.56 | 1,050.00 | 957.47 | 41,084 |
| 2022-06-24 | 1,027.00 | 1,063.00 | 1,027.00 | 1,052.00 | 959.30 | 59,389 |
| 2022-06-23 | 1,018.00 | 1,039.00 | 1,005.00 | 1,027.00 | 936.50 | 78,244 |
| 2022-06-22 | 994.00 | 1,020.00 | 981.50 | 1,018.00 | 928.29 | 55,710 |
| 2022-06-21 | 987.00 | 1,033.00 | 971.80 | 1,000.00 | 911.88 | 119,756 |
| 2022-06-20 | 951.00 | 1,046.45 | 951.00 | 1,010.00 | 921.00 | 18,523 |
| 2022-06-17 | 950.00 | 985.00 | 941.00 | 975.50 | 889.54 | 88,580 |
| 2022-06-16 | 1,017.00 | 1,017.00 | 941.58 | 956.50 | 872.21 | 59,103 |
| 2022-06-15 | 1,038.00 | 1,038.00 | 990.00 | 1,007.00 | 918.26 | 59,177 |
| 2022-06-14 | 974.50 | 1,024.00 | 972.00 | 1,003.00 | 914.61 | 41,328 |
| 2022-06-13 | 1,040.00 | 1,082.00 | 1,010.00 | 1,015.00 | 925.56 | 73,576 |
| 2022-06-10 | 1,080.00 | 1,109.00 | 1,073.00 | 1,093.00 | 996.68 | 19,450 |
| 2022-06-09 | 1,112.00 | 1,128.00 | 1,100.00 | 1,100.00 | 1,003.07 | 78,142 |
| 2022-06-08 | 1,100.00 | 1,150.00 | 1,100.00 | 1,113.00 | 1,014.92 | 34,786 |
| 2022-06-07 | 1,140.00 | 1,147.40 | 1,112.50 | 1,137.00 | 1,036.81 | 38,646 |
| 2022-06-06 | 1,160.00 | 1,160.00 | 1,109.00 | 1,136.00 | 1,035.89 | 46,904 |
| 2022-06-01 | 1,185.00 | 1,185.00 | 1,096.00 | 1,100.00 | 1,003.07 | 98,215 |
| 2022-05-31 | 1,138.00 | 1,201.78 | 1,128.00 | 1,166.00 | 1,063.25 | 144,987 |
| 2022-05-30 | 1,119.00 | 1,155.45 | 1,092.00 | 1,146.00 | 1,045.01 | 51,708 |
| 2022-05-27 | 1,089.00 | 1,149.00 | 1,071.00 | 1,100.00 | 1,003.07 | 91,216 |
| 2022-05-26 | 985.00 | 1,109.00 | 985.00 | 1,106.00 | 1,008.54 | 126,799 |
| 2022-05-25 | 1,000.00 | 1,063.00 | 1,000.00 | 1,024.00 | 933.76 | 112,588 |
| 2022-05-24 | 1,049.00 | 1,054.29 | 962.12 | 1,020.00 | 930.12 | 211,533 |
| 2022-05-23 | 1,223.00 | 1,265.00 | 1,187.00 | 1,197.00 | 1,091.52 | 74,509 |
| 2022-05-20 | 1,222.00 | 1,261.00 | 1,211.00 | 1,211.00 | 1,104.29 | 69,702 |
| 2022-05-19 | 1,208.00 | 1,274.00 | 1,184.00 | 1,222.00 | 1,114.32 | 35,920 |
| 2022-05-18 | 1,192.00 | 1,238.00 | 1,150.00 | 1,208.00 | 1,101.55 | 70,932 |
| 2022-05-17 | 1,243.00 | 1,243.00 | 1,146.00 | 1,188.00 | 1,083.31 | 74,971 |
| 2022-05-16 | 1,172.00 | 1,204.00 | 1,172.00 | 1,175.00 | 1,071.46 | 30,769 |
| 2022-05-13 | 1,178.00 | 1,206.00 | 1,148.50 | 1,166.00 | 1,063.25 | 58,196 |
| 2022-05-12 | 1,192.00 | 1,211.33 | 1,154.00 | 1,177.00 | 1,073.28 | 269,316 |
| 2022-05-11 | 1,160.00 | 1,214.00 | 1,140.00 | 1,211.00 | 1,104.29 | 187,618 |
| 2022-05-10 | 1,130.00 | 1,164.00 | 1,112.00 | 1,155.00 | 1,053.22 | 80,671 |
| 2022-05-09 | 1,138.00 | 1,139.00 | 1,108.00 | 1,130.00 | 1,030.42 | 67,779 |
| 2022-05-06 | 1,143.00 | 1,177.30 | 1,081.00 | 1,135.00 | 1,034.98 | 83,152 |
| 2022-05-05 | 1,153.00 | 1,159.52 | 1,070.00 | 1,100.00 | 1,003.07 | 64,225 |
| 2022-05-04 | 1,108.00 | 1,151.00 | 1,098.00 | 1,137.00 | 1,036.81 | 92,342 |
| 2022-05-03 | 1,059.00 | 1,116.00 | 1,048.00 | 1,115.00 | 1,016.74 | 65,970 |
| 2022-04-29 | 1,070.00 | 1,070.00 | 1,030.00 | 1,062.00 | 968.42 | 91,939 |
| 2022-04-28 | 1,000.00 | 1,039.00 | 1,000.00 | 1,030.00 | 939.24 | 74,880 |
| 2022-04-27 | 1,069.00 | 1,069.00 | 1,022.00 | 1,022.00 | 931.94 | 74,295 |
| 2022-04-26 | 1,091.00 | 1,091.00 | 1,057.00 | 1,057.00 | 963.86 | 29,759 |
| 2022-04-25 | 1,078.00 | 1,091.00 | 1,043.00 | 1,077.00 | 982.09 | 70,594 |
| 2022-04-22 | 1,086.00 | 1,137.00 | 1,086.00 | 1,097.00 | 1,000.33 | 34,132 |
| 2022-04-21 | 1,137.00 | 1,152.00 | 1,124.00 | 1,137.00 | 1,036.81 | 64,657 |
| 2022-04-20 | 1,085.00 | 1,157.00 | 1,085.00 | 1,147.00 | 1,045.93 | 44,909 |
| 2022-04-19 | 1,113.00 | 1,150.00 | 1,080.35 | 1,129.00 | 1,029.51 | 69,592 |
| 2022-04-14 | 1,086.00 | 1,109.00 | 1,071.00 | 1,100.00 | 1,003.07 | 70,218 |
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.