Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,111.00 | 1,131.00 | 1,076.00 | 1,076.00 | 962.38 | 93,046 |
| 2022-01-18 | 1,200.00 | 1,200.00 | 1,133.00 | 1,150.00 | 1,028.57 | 48,078 |
| 2022-01-17 | 1,215.00 | 1,215.00 | 1,162.60 | 1,171.00 | 1,047.35 | 55,241 |
| 2022-01-14 | 1,215.00 | 1,215.00 | 1,147.00 | 1,164.00 | 1,041.09 | 62,513 |
| 2022-01-13 | 1,117.00 | 1,170.00 | 1,108.00 | 1,160.00 | 1,037.51 | 122,453 |
| 2022-01-12 | 1,215.00 | 1,215.00 | 1,149.00 | 1,164.00 | 1,041.09 | 82,143 |
| 2022-01-11 | 1,210.00 | 1,212.15 | 1,165.00 | 1,185.00 | 1,059.87 | 105,949 |
| 2022-01-10 | 1,161.00 | 1,214.00 | 1,161.00 | 1,199.00 | 1,072.39 | 119,877 |
| 2022-01-07 | 1,216.00 | 1,238.00 | 1,186.00 | 1,208.00 | 1,080.44 | 113,186 |
| 2022-01-06 | 1,200.00 | 1,225.00 | 1,154.00 | 1,211.00 | 1,083.13 | 214,255 |
| 2022-01-05 | 1,147.00 | 1,171.00 | 1,126.00 | 1,159.00 | 1,036.62 | 87,463 |
| 2022-01-04 | 1,128.00 | 1,150.00 | 1,084.00 | 1,148.00 | 1,026.78 | 95,529 |
| 2021-12-31 | 1,162.00 | 1,196.00 | 1,121.00 | 1,121.00 | 1,002.63 | 26,042 |
| 2021-12-30 | 1,187.00 | 1,187.00 | 1,094.78 | 1,145.00 | 1,024.10 | 140,895 |
| 2021-12-29 | 1,122.00 | 1,169.00 | 1,107.49 | 1,169.00 | 1,045.56 | 178,312 |
| 2021-12-24 | 1,146.00 | 1,157.00 | 1,112.00 | 1,120.00 | 1,001.74 | 61,678 |
| 2021-12-23 | 1,215.00 | 1,224.00 | 1,141.67 | 1,149.00 | 1,027.67 | 122,983 |
| 2021-12-22 | 1,184.00 | 1,210.00 | 1,155.11 | 1,209.00 | 1,081.34 | 172,841 |
| 2021-12-21 | 1,108.00 | 1,217.58 | 1,108.00 | 1,184.00 | 1,058.98 | 137,311 |
| 2021-12-20 | 1,105.00 | 1,174.00 | 1,092.00 | 1,165.00 | 1,041.98 | 268,827 |
| 2021-12-17 | 978.00 | 1,147.56 | 978.00 | 1,125.00 | 1,006.21 | 316,072 |
| 2021-12-16 | 936.50 | 989.00 | 894.00 | 976.50 | 873.39 | 410,333 |
| 2021-12-15 | 1,075.00 | 1,104.00 | 860.00 | 916.00 | 819.28 | 757,318 |
| 2021-12-14 | 1,076.00 | 1,103.84 | 1,059.00 | 1,078.00 | 964.17 | 120,500 |
| 2021-12-13 | 1,082.00 | 1,090.62 | 1,056.00 | 1,070.00 | 957.02 | 68,738 |
| 2021-12-10 | 1,014.00 | 1,090.00 | 1,014.00 | 1,089.00 | 974.01 | 99,970 |
| 2021-12-09 | 1,072.00 | 1,083.00 | 1,059.00 | 1,061.00 | 948.97 | 56,612 |
| 2021-12-08 | 1,079.00 | 1,085.00 | 1,049.00 | 1,072.00 | 958.80 | 62,815 |
| 2021-12-07 | 1,125.00 | 1,125.00 | 1,062.00 | 1,066.00 | 953.44 | 73,626 |
| 2021-12-06 | 1,040.00 | 1,084.00 | 1,037.00 | 1,070.00 | 957.02 | 82,958 |
| 2021-12-03 | 1,039.00 | 1,086.19 | 1,039.00 | 1,058.00 | 946.28 | 78,331 |
| 2021-12-02 | 1,059.00 | 1,084.40 | 1,059.00 | 1,064.00 | 951.65 | 52,159 |
| 2021-12-01 | 1,110.00 | 1,110.00 | 1,072.00 | 1,083.00 | 968.64 | 71,729 |
| 2021-11-30 | 1,075.00 | 1,091.00 | 1,042.06 | 1,072.00 | 958.80 | 123,567 |
| 2021-11-29 | 1,095.00 | 1,095.00 | 1,063.00 | 1,075.00 | 961.49 | 91,178 |
| 2021-11-26 | 1,109.00 | 1,112.00 | 1,044.36 | 1,079.00 | 965.07 | 295,967 |
| 2021-11-25 | 1,062.00 | 1,115.00 | 1,034.00 | 1,109.00 | 991.90 | 95,085 |
| 2021-11-24 | 1,050.00 | 1,102.00 | 1,050.00 | 1,090.00 | 974.90 | 132,969 |
| 2021-11-23 | 1,150.00 | 1,150.00 | 1,080.00 | 1,088.00 | 973.12 | 105,681 |
| 2021-11-22 | 1,180.00 | 1,180.00 | 1,098.00 | 1,110.00 | 992.79 | 137,563 |
| 2021-11-19 | 1,169.00 | 1,191.00 | 1,105.00 | 1,129.00 | 1,009.79 | 150,039 |
| 2021-11-18 | 1,135.00 | 1,198.00 | 1,135.00 | 1,137.00 | 1,016.94 | 241,534 |
| 2021-11-17 | 1,107.00 | 1,157.00 | 1,087.00 | 1,136.00 | 1,016.05 | 235,570 |
| 2021-11-16 | 1,110.00 | 1,144.00 | 1,050.00 | 1,099.00 | 982.95 | 318,383 |
| 2021-11-15 | 950.00 | 1,134.64 | 950.00 | 1,115.00 | 997.26 | 872,491 |
| 2021-11-12 | 1,300.00 | 1,300.00 | 914.00 | 928.00 | 830.01 | 3,986,685 |
| 2021-11-11 | 1,910.00 | 1,925.00 | 1,878.65 | 1,907.00 | 1,705.63 | 54,648 |
| 2021-11-10 | 1,910.00 | 1,937.00 | 1,899.00 | 1,910.00 | 1,708.32 | 58,181 |
| 2021-11-09 | 1,901.00 | 1,945.03 | 1,888.00 | 1,905.00 | 1,703.85 | 45,112 |
| 2021-11-08 | 1,947.00 | 2,076.00 | 1,904.00 | 1,919.00 | 1,716.37 | 47,670 |
| 2021-11-05 | 1,931.00 | 1,981.00 | 1,908.08 | 1,944.00 | 1,738.73 | 109,851 |
| 2021-11-04 | 1,934.00 | 1,982.46 | 1,923.00 | 1,923.00 | 1,719.95 | 108,229 |
| 2021-11-03 | 1,949.00 | 1,986.00 | 1,921.00 | 1,953.00 | 1,746.78 | 58,828 |
| 2021-11-02 | 1,948.00 | 1,967.00 | 1,871.00 | 1,960.00 | 1,753.04 | 41,145 |
| 2021-11-01 | 1,900.00 | 1,971.00 | 1,865.00 | 1,939.00 | 1,734.26 | 27,902 |
| 2021-10-29 | 1,928.00 | 1,956.00 | 1,878.00 | 1,945.00 | 1,739.62 | 67,723 |
| 2021-10-28 | 1,928.00 | 1,971.87 | 1,928.00 | 1,940.00 | 1,735.15 | 63,173 |
| 2021-10-27 | 2,032.00 | 2,032.00 | 1,948.49 | 1,983.00 | 1,773.61 | 56,740 |
| 2021-10-26 | 2,020.00 | 2,040.65 | 1,953.00 | 1,980.00 | 1,770.93 | 93,351 |
| 2021-10-25 | 2,030.00 | 2,049.00 | 1,995.00 | 2,010.00 | 1,797.76 | 47,470 |
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.