Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,107.00 | 1,130.00 | 1,086.00 | 1,102.00 | 1,004.89 | 66,497 |
| 2022-04-12 | 1,097.00 | 1,114.00 | 1,064.81 | 1,110.00 | 1,012.19 | 143,111 |
| 2022-04-11 | 1,211.00 | 1,211.00 | 1,111.00 | 1,111.00 | 1,013.10 | 92,628 |
| 2022-04-08 | 1,147.00 | 1,194.00 | 1,147.00 | 1,182.00 | 1,077.84 | 181,326 |
| 2022-04-07 | 1,051.00 | 1,180.00 | 1,051.00 | 1,157.00 | 1,055.04 | 259,493 |
| 2022-04-06 | 1,081.00 | 1,120.00 | 995.60 | 1,070.00 | 975.71 | 633,758 |
| 2022-04-05 | 1,383.00 | 1,404.00 | 1,322.00 | 1,322.00 | 1,205.50 | 97,981 |
| 2022-04-04 | 1,324.00 | 1,386.00 | 1,313.00 | 1,381.00 | 1,259.30 | 105,337 |
| 2022-04-01 | 1,290.00 | 1,321.00 | 1,267.00 | 1,321.00 | 1,204.59 | 59,654 |
| 2022-03-31 | 1,320.00 | 1,326.00 | 1,292.00 | 1,300.00 | 1,185.44 | 108,364 |
| 2022-03-30 | 1,343.00 | 1,348.00 | 1,297.00 | 1,315.00 | 1,199.12 | 83,785 |
| 2022-03-29 | 1,336.00 | 1,362.24 | 1,312.00 | 1,333.00 | 1,215.53 | 130,742 |
| 2022-03-28 | 1,350.00 | 1,352.20 | 1,300.00 | 1,326.00 | 1,209.15 | 149,738 |
| 2022-03-25 | 1,376.00 | 1,376.00 | 1,299.00 | 1,319.00 | 1,202.77 | 124,976 |
| 2022-03-24 | 1,308.00 | 1,320.00 | 1,301.00 | 1,310.00 | 1,194.56 | 63,444 |
| 2022-03-23 | 1,265.00 | 1,317.00 | 1,265.00 | 1,310.00 | 1,194.56 | 58,686 |
| 2022-03-22 | 1,289.00 | 1,301.00 | 1,270.00 | 1,292.00 | 1,178.15 | 50,710 |
| 2022-03-21 | 1,310.00 | 1,315.99 | 1,272.00 | 1,291.00 | 1,177.24 | 107,010 |
| 2022-03-18 | 1,300.00 | 1,336.00 | 1,282.00 | 1,300.00 | 1,185.44 | 112,413 |
| 2022-03-17 | 1,345.00 | 1,345.00 | 1,274.00 | 1,291.00 | 1,177.24 | 72,968 |
| 2022-03-16 | 1,288.00 | 1,344.00 | 1,288.00 | 1,305.00 | 1,190.00 | 100,523 |
| 2022-03-15 | 1,265.00 | 1,318.00 | 1,265.00 | 1,276.00 | 1,163.56 | 158,499 |
| 2022-03-14 | 1,210.00 | 1,329.76 | 1,210.00 | 1,304.00 | 1,189.09 | 163,931 |
| 2022-03-11 | 1,212.00 | 1,282.94 | 1,212.00 | 1,265.00 | 1,153.53 | 126,694 |
| 2022-03-10 | 1,209.00 | 1,231.00 | 1,183.00 | 1,212.00 | 1,105.20 | 62,866 |
| 2022-03-09 | 1,205.00 | 1,223.96 | 1,187.24 | 1,222.00 | 1,114.32 | 67,282 |
| 2022-03-08 | 1,220.00 | 1,220.00 | 1,188.32 | 1,202.00 | 1,096.08 | 274,345 |
| 2022-03-07 | 1,220.00 | 1,220.00 | 1,112.00 | 1,191.00 | 1,086.05 | 171,537 |
| 2022-03-04 | 1,266.00 | 1,266.00 | 1,162.39 | 1,212.00 | 1,105.20 | 120,386 |
| 2022-03-03 | 1,275.00 | 1,275.00 | 1,204.00 | 1,226.00 | 1,117.96 | 126,433 |
| 2022-03-02 | 1,278.00 | 1,297.26 | 1,226.00 | 1,262.00 | 1,150.79 | 148,518 |
| 2022-03-01 | 1,274.00 | 1,274.00 | 1,237.00 | 1,250.00 | 1,139.85 | 171,776 |
| 2022-02-28 | 1,168.00 | 1,269.00 | 1,158.44 | 1,248.00 | 1,138.02 | 295,856 |
| 2022-02-25 | 1,067.00 | 1,143.00 | 1,058.00 | 1,143.00 | 1,042.28 | 124,256 |
| 2022-02-24 | 1,020.00 | 1,065.00 | 974.55 | 1,058.00 | 964.77 | 137,397 |
| 2022-02-23 | 1,025.00 | 1,039.00 | 997.50 | 1,023.00 | 932.85 | 102,337 |
| 2022-02-22 | 1,020.00 | 1,039.35 | 968.50 | 1,029.00 | 938.32 | 86,519 |
| 2022-02-21 | 1,033.00 | 1,087.00 | 1,027.00 | 1,031.00 | 940.15 | 120,341 |
| 2022-02-18 | 1,108.00 | 1,111.00 | 1,058.00 | 1,080.00 | 984.83 | 182,485 |
| 2022-02-17 | 1,140.00 | 1,144.00 | 1,105.00 | 1,111.00 | 1,013.10 | 154,356 |
| 2022-02-16 | 1,110.00 | 1,174.00 | 1,110.00 | 1,140.00 | 1,039.54 | 87,817 |
| 2022-02-15 | 1,136.00 | 1,154.00 | 1,125.00 | 1,140.00 | 1,039.54 | 90,191 |
| 2022-02-14 | 1,151.00 | 1,154.00 | 1,092.00 | 1,150.00 | 1,048.66 | 76,045 |
| 2022-02-11 | 1,176.00 | 1,176.00 | 1,101.31 | 1,151.00 | 1,049.57 | 103,620 |
| 2022-02-10 | 1,124.00 | 1,156.11 | 1,102.00 | 1,144.00 | 1,043.19 | 142,082 |
| 2022-02-09 | 1,231.00 | 1,244.00 | 1,154.00 | 1,175.00 | 1,050.93 | 106,659 |
| 2022-02-08 | 1,135.00 | 1,219.00 | 1,135.00 | 1,206.00 | 1,078.66 | 409,324 |
| 2022-02-07 | 1,081.00 | 1,128.64 | 1,080.00 | 1,103.00 | 986.53 | 76,587 |
| 2022-02-04 | 1,193.00 | 1,193.00 | 1,122.00 | 1,125.00 | 1,006.21 | 68,869 |
| 2022-02-03 | 1,092.00 | 1,143.00 | 1,090.46 | 1,140.00 | 1,019.62 | 69,416 |
| 2022-02-02 | 1,197.00 | 1,197.00 | 1,117.00 | 1,118.00 | 999.95 | 63,508 |
| 2022-02-01 | 1,168.00 | 1,171.01 | 1,124.00 | 1,141.00 | 1,020.52 | 60,931 |
| 2022-01-31 | 1,137.00 | 1,146.00 | 1,111.00 | 1,135.00 | 1,015.15 | 78,419 |
| 2022-01-28 | 1,090.00 | 1,120.00 | 1,025.00 | 1,110.00 | 992.79 | 102,084 |
| 2022-01-27 | 1,103.00 | 1,103.00 | 1,037.00 | 1,048.00 | 937.34 | 82,395 |
| 2022-01-26 | 1,023.00 | 1,064.50 | 1,010.00 | 1,050.00 | 939.13 | 65,752 |
| 2022-01-25 | 1,022.00 | 1,044.00 | 1,000.00 | 1,011.00 | 904.25 | 121,220 |
| 2022-01-24 | 1,032.00 | 1,050.00 | 999.36 | 1,012.00 | 905.14 | 112,528 |
| 2022-01-21 | 1,068.00 | 1,077.26 | 1,031.45 | 1,058.00 | 946.28 | 98,417 |
| 2022-01-20 | 1,089.00 | 1,091.00 | 1,036.00 | 1,078.00 | 964.17 | 99,794 |
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.