Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,724.00 | 1,724.00 | 1,650.00 | 1,678.00 | 1,672.67 | 33,032 |
| 2026-04-28 | 1,618.00 | 1,702.00 | 1,618.00 | 1,676.00 | 1,670.68 | 118,268 |
| 2026-04-27 | 1,730.00 | 1,730.00 | 1,678.00 | 1,694.00 | 1,688.62 | 37,012 |
| 2026-04-24 | 1,630.00 | 1,712.00 | 1,630.00 | 1,700.00 | 1,694.60 | 38,636 |
| 2026-04-23 | 1,708.00 | 1,728.00 | 1,692.00 | 1,716.00 | 1,710.55 | 55,602 |
| 2026-04-22 | 1,742.00 | 1,770.00 | 1,720.00 | 1,732.00 | 1,726.50 | 34,798 |
| 2026-04-21 | 1,780.00 | 1,810.00 | 1,744.00 | 1,750.00 | 1,744.44 | 211,268 |
| 2026-04-20 | 1,820.00 | 1,820.00 | 1,777.98 | 1,790.00 | 1,784.32 | 101,978 |
| 2026-04-17 | 1,820.00 | 1,820.00 | 1,778.00 | 1,806.00 | 1,800.26 | 87,060 |
| 2026-04-16 | 1,778.00 | 1,830.00 | 1,778.00 | 1,812.00 | 1,806.25 | 61,877 |
| 2026-04-15 | 1,790.00 | 1,842.00 | 1,780.00 | 1,808.00 | 1,802.26 | 45,519 |
| 2026-04-14 | 1,866.00 | 1,866.00 | 1,780.00 | 1,800.00 | 1,794.28 | 149,133 |
| 2026-04-13 | 1,770.00 | 1,796.00 | 1,711.59 | 1,784.00 | 1,778.33 | 70,759 |
| 2026-04-10 | 1,782.00 | 1,796.00 | 1,730.00 | 1,732.00 | 1,726.50 | 74,451 |
| 2026-04-09 | 1,790.00 | 1,798.00 | 1,722.00 | 1,770.00 | 1,764.38 | 54,709 |
| 2026-04-08 | 1,770.00 | 1,792.00 | 1,726.00 | 1,774.00 | 1,768.37 | 71,430 |
| 2026-04-07 | 1,700.00 | 1,788.00 | 1,700.00 | 1,722.00 | 1,716.53 | 39,998 |
| 2026-04-02 | 1,680.00 | 1,736.00 | 1,676.00 | 1,736.00 | 1,730.49 | 55,817 |
| 2026-04-01 | 1,678.00 | 1,738.00 | 1,646.00 | 1,738.00 | 1,732.48 | 71,513 |
| 2026-03-31 | 1,680.00 | 1,680.00 | 1,602.00 | 1,658.00 | 1,652.73 | 34,388 |
| 2026-03-30 | 1,666.00 | 1,666.00 | 1,594.00 | 1,638.00 | 1,632.80 | 37,485 |
| 2026-03-27 | 1,688.00 | 1,742.00 | 1,612.00 | 1,618.00 | 1,612.86 | 45,715 |
| 2026-03-26 | 1,690.00 | 1,742.00 | 1,664.00 | 1,682.00 | 1,676.66 | 59,934 |
| 2026-03-25 | 1,710.00 | 1,722.00 | 1,632.00 | 1,708.00 | 1,702.58 | 33,917 |
| 2026-03-24 | 1,692.00 | 1,724.00 | 1,666.00 | 1,678.00 | 1,672.67 | 21,034 |
| 2026-03-23 | 1,664.00 | 1,742.00 | 1,630.00 | 1,710.00 | 1,704.57 | 58,098 |
| 2026-03-20 | 1,770.00 | 1,796.00 | 1,698.00 | 1,700.00 | 1,694.60 | 99,809 |
| 2026-03-19 | 1,848.00 | 1,848.00 | 1,754.00 | 1,756.00 | 1,750.42 | 34,577 |
| 2026-03-18 | 1,856.00 | 1,870.00 | 1,815.65 | 1,834.00 | 1,828.18 | 39,374 |
| 2026-03-17 | 1,806.00 | 1,890.00 | 1,800.00 | 1,844.00 | 1,838.14 | 97,391 |
| 2026-03-16 | 1,830.00 | 1,856.00 | 1,800.00 | 1,836.00 | 1,830.17 | 32,263 |
| 2026-03-13 | 1,862.00 | 1,882.00 | 1,800.46 | 1,840.00 | 1,834.16 | 41,162 |
| 2026-03-12 | 1,914.00 | 1,914.00 | 1,840.00 | 1,864.00 | 1,858.08 | 69,873 |
| 2026-03-11 | 1,982.00 | 1,982.00 | 1,842.00 | 1,864.00 | 1,858.08 | 26,072 |
| 2026-03-10 | 1,908.00 | 1,922.00 | 1,888.00 | 1,898.00 | 1,891.97 | 38,490 |
| 2026-03-09 | 1,900.00 | 1,908.00 | 1,864.00 | 1,888.00 | 1,882.00 | 57,006 |
| 2026-03-06 | 1,854.00 | 1,922.00 | 1,789.60 | 1,900.00 | 1,893.97 | 78,547 |
| 2026-03-05 | 1,900.00 | 1,900.00 | 1,788.00 | 1,802.00 | 1,796.28 | 31,101 |
| 2026-03-04 | 1,872.00 | 1,924.00 | 1,814.00 | 1,864.00 | 1,858.08 | 101,326 |
| 2026-03-03 | 1,902.00 | 1,918.00 | 1,840.00 | 1,876.00 | 1,870.04 | 270,200 |
| 2026-03-02 | 1,826.00 | 1,936.00 | 1,768.00 | 1,900.00 | 1,893.97 | 168,681 |
| 2026-02-27 | 1,842.00 | 1,856.32 | 1,814.00 | 1,838.00 | 1,832.16 | 71,600 |
| 2026-02-26 | 1,792.00 | 1,846.00 | 1,779.88 | 1,846.00 | 1,840.14 | 30,850 |
| 2026-02-25 | 1,812.00 | 1,824.00 | 1,736.00 | 1,810.00 | 1,804.25 | 25,227 |
| 2026-02-24 | 1,758.00 | 1,816.00 | 1,758.00 | 1,810.00 | 1,804.25 | 59,560 |
| 2026-02-23 | 1,802.00 | 1,808.00 | 1,778.00 | 1,778.00 | 1,772.35 | 72,103 |
| 2026-02-20 | 1,734.00 | 1,816.00 | 1,734.00 | 1,806.00 | 1,800.26 | 49,930 |
| 2026-02-19 | 1,782.00 | 1,798.00 | 1,754.00 | 1,796.00 | 1,790.30 | 44,688 |
| 2026-02-18 | 1,746.00 | 1,780.00 | 1,742.00 | 1,780.00 | 1,774.35 | 41,483 |
| 2026-02-17 | 1,742.00 | 1,786.00 | 1,714.00 | 1,738.00 | 1,732.48 | 24,797 |
| 2026-02-16 | 1,776.00 | 1,776.00 | 1,686.00 | 1,740.00 | 1,734.47 | 62,946 |
| 2026-02-13 | 1,656.00 | 1,738.00 | 1,656.00 | 1,698.00 | 1,692.61 | 41,899 |
| 2026-02-12 | 1,674.00 | 1,678.00 | 1,650.00 | 1,656.00 | 1,650.74 | 33,599 |
| 2026-02-11 | 1,756.00 | 1,756.00 | 1,628.00 | 1,668.00 | 1,662.70 | 104,549 |
| 2026-02-10 | 1,620.00 | 1,688.00 | 1,620.00 | 1,676.00 | 1,670.68 | 68,640 |
| 2026-02-09 | 1,620.00 | 1,724.00 | 1,620.00 | 1,680.00 | 1,674.66 | 169,158 |
| 2026-02-06 | 1,690.00 | 1,738.00 | 1,636.00 | 1,664.00 | 1,658.72 | 48,219 |
| 2026-02-05 | 1,684.00 | 1,722.00 | 1,658.00 | 1,682.00 | 1,676.66 | 86,240 |
| 2026-02-04 | 1,796.00 | 1,796.00 | 1,668.00 | 1,696.00 | 1,678.13 | 109,016 |
| 2026-02-03 | 1,750.00 | 1,750.00 | 1,688.00 | 1,728.00 | 1,709.80 | 69,153 |
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.