Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,700.00 | 1,758.00 | 1,682.51 | 1,754.00 | 1,748.43 | 39,455 |
| 2026-07-23 | 1,664.00 | 1,740.00 | 1,664.00 | 1,720.00 | 1,714.54 | 42,514 |
| 2026-07-22 | 1,700.00 | 1,752.00 | 1,688.00 | 1,732.00 | 1,726.50 | 47,077 |
| 2026-07-21 | 1,660.00 | 1,732.00 | 1,634.00 | 1,704.00 | 1,698.59 | 68,331 |
| 2026-07-20 | 1,688.00 | 1,732.00 | 1,644.00 | 1,666.00 | 1,660.71 | 48,258 |
| 2026-07-17 | 1,734.00 | 1,734.00 | 1,634.00 | 1,704.00 | 1,698.59 | 15,522 |
| 2026-07-16 | 1,736.00 | 1,736.00 | 1,614.64 | 1,682.00 | 1,676.66 | 26,876 |
| 2026-07-15 | 1,648.00 | 1,668.00 | 1,586.00 | 1,660.00 | 1,654.73 | 27,583 |
| 2026-07-14 | 1,656.00 | 1,664.00 | 1,587.53 | 1,658.00 | 1,652.73 | 102,258 |
| 2026-07-13 | 1,660.00 | 1,664.00 | 1,614.00 | 1,654.00 | 1,648.75 | 53,511 |
| 2026-07-10 | 1,668.00 | 1,740.00 | 1,650.00 | 1,654.00 | 1,648.75 | 84,670 |
| 2026-07-09 | 1,740.00 | 1,796.00 | 1,712.00 | 1,714.00 | 1,708.56 | 39,390 |
| 2026-07-08 | 1,768.00 | 1,794.00 | 1,708.00 | 1,736.00 | 1,730.49 | 87,182 |
| 2026-07-07 | 1,850.00 | 1,850.00 | 1,766.00 | 1,766.00 | 1,760.39 | 45,169 |
| 2026-07-06 | 1,802.00 | 1,846.00 | 1,759.00 | 1,790.00 | 1,784.32 | 43,897 |
| 2026-07-03 | 1,752.00 | 1,814.00 | 1,734.00 | 1,784.00 | 1,778.33 | 31,768 |
| 2026-07-02 | 1,700.00 | 1,832.00 | 1,700.00 | 1,796.00 | 1,790.30 | 52,674 |
| 2026-07-01 | 1,714.00 | 1,778.00 | 1,710.00 | 1,764.00 | 1,758.40 | 62,763 |
| 2026-06-30 | 1,748.00 | 1,768.00 | 1,700.00 | 1,716.00 | 1,710.55 | 83,432 |
| 2026-06-29 | 1,712.00 | 1,778.00 | 1,712.00 | 1,748.00 | 1,742.45 | 30,641 |
| 2026-06-26 | 1,728.00 | 1,786.00 | 1,728.00 | 1,756.00 | 1,750.42 | 65,243 |
| 2026-06-25 | 1,736.00 | 1,764.00 | 1,736.00 | 1,740.00 | 1,734.47 | 52,220 |
| 2026-06-24 | 1,668.00 | 1,760.00 | 1,668.00 | 1,740.00 | 1,734.47 | 403,454 |
| 2026-06-23 | 1,702.00 | 1,750.00 | 1,702.00 | 1,740.00 | 1,734.47 | 133,821 |
| 2026-06-22 | 1,728.00 | 1,738.00 | 1,710.00 | 1,730.00 | 1,724.51 | 74,030 |
| 2026-06-19 | 1,720.00 | 1,742.00 | 1,670.00 | 1,730.00 | 1,724.51 | 243,292 |
| 2026-06-18 | 1,720.00 | 1,742.00 | 1,712.00 | 1,730.00 | 1,724.51 | 104,576 |
| 2026-06-17 | 1,800.00 | 1,800.00 | 1,718.00 | 1,734.00 | 1,728.49 | 52,380 |
| 2026-06-16 | 1,734.00 | 1,766.00 | 1,708.00 | 1,724.00 | 1,718.52 | 122,345 |
| 2026-06-15 | 1,752.00 | 1,777.92 | 1,720.00 | 1,736.00 | 1,730.49 | 146,719 |
| 2026-06-12 | 1,716.00 | 1,752.00 | 1,706.00 | 1,730.00 | 1,724.51 | 37,133 |
| 2026-06-11 | 1,604.00 | 1,740.00 | 1,604.00 | 1,712.00 | 1,706.56 | 57,669 |
| 2026-06-10 | 1,658.00 | 1,704.00 | 1,632.00 | 1,682.00 | 1,676.66 | 44,959 |
| 2026-06-09 | 1,670.00 | 1,686.00 | 1,654.00 | 1,664.00 | 1,658.72 | 37,477 |
| 2026-06-08 | 1,746.00 | 1,746.00 | 1,632.00 | 1,668.00 | 1,662.70 | 131,146 |
| 2026-06-05 | 1,650.00 | 1,692.00 | 1,650.00 | 1,660.00 | 1,654.73 | 57,233 |
| 2026-06-04 | 1,734.00 | 1,734.00 | 1,640.00 | 1,658.00 | 1,652.73 | 48,207 |
| 2026-06-03 | 1,604.00 | 1,676.00 | 1,604.00 | 1,654.00 | 1,648.75 | 75,467 |
| 2026-06-02 | 1,604.00 | 1,695.39 | 1,604.00 | 1,670.00 | 1,664.70 | 152,079 |
| 2026-06-01 | 1,718.00 | 1,742.00 | 1,652.00 | 1,670.00 | 1,664.70 | 157,659 |
| 2026-05-29 | 1,650.00 | 1,772.00 | 1,650.00 | 1,734.00 | 1,728.49 | 154,706 |
| 2026-05-28 | 1,650.00 | 1,748.00 | 1,650.00 | 1,724.00 | 1,718.52 | 62,506 |
| 2026-05-27 | 1,646.00 | 1,758.00 | 1,646.00 | 1,712.00 | 1,706.56 | 59,434 |
| 2026-05-26 | 1,716.00 | 1,766.00 | 1,702.00 | 1,726.00 | 1,720.52 | 47,634 |
| 2026-05-22 | 1,660.00 | 1,721.00 | 1,632.00 | 1,706.00 | 1,700.58 | 115,632 |
| 2026-05-21 | 1,652.00 | 1,680.00 | 1,630.00 | 1,660.00 | 1,654.73 | 83,859 |
| 2026-05-20 | 1,604.00 | 1,662.00 | 1,604.00 | 1,640.00 | 1,634.79 | 44,189 |
| 2026-05-19 | 1,616.00 | 1,644.57 | 1,604.00 | 1,644.00 | 1,638.78 | 69,617 |
| 2026-05-18 | 1,624.00 | 1,624.00 | 1,582.00 | 1,600.00 | 1,594.92 | 56,234 |
| 2026-05-15 | 1,544.00 | 1,614.00 | 1,490.00 | 1,614.00 | 1,608.87 | 227,610 |
| 2026-05-14 | 1,458.00 | 1,569.90 | 1,458.00 | 1,544.00 | 1,539.10 | 170,524 |
| 2026-05-13 | 1,646.00 | 1,718.14 | 1,462.08 | 1,520.00 | 1,515.17 | 376,010 |
| 2026-05-12 | 1,618.00 | 1,662.00 | 1,602.00 | 1,606.00 | 1,600.90 | 72,565 |
| 2026-05-11 | 1,654.00 | 1,668.00 | 1,634.00 | 1,652.00 | 1,646.75 | 56,996 |
| 2026-05-08 | 1,654.00 | 1,730.00 | 1,654.00 | 1,662.00 | 1,656.72 | 77,251 |
| 2026-05-07 | 1,758.00 | 1,816.00 | 1,708.00 | 1,724.00 | 1,718.52 | 78,904 |
| 2026-05-06 | 1,736.00 | 1,814.00 | 1,724.00 | 1,736.00 | 1,730.49 | 73,283 |
| 2026-05-05 | 1,812.00 | 1,812.00 | 1,704.00 | 1,718.00 | 1,712.54 | 38,597 |
| 2026-05-01 | 1,718.00 | 1,750.00 | 1,700.00 | 1,742.00 | 1,736.47 | 55,413 |
| 2026-04-30 | 1,670.00 | 1,724.00 | 1,644.00 | 1,724.00 | 1,718.52 | 26,201 |
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.