Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,774.00 | 1,804.00 | 1,684.00 | 1,724.00 | 1,705.84 | 120,419 |
| 2026-01-30 | 1,760.00 | 1,796.00 | 1,740.00 | 1,754.00 | 1,735.52 | 89,829 |
| 2026-01-29 | 1,822.00 | 1,888.00 | 1,788.00 | 1,788.00 | 1,769.16 | 39,859 |
| 2026-01-28 | 1,870.00 | 1,888.00 | 1,814.00 | 1,814.00 | 1,794.89 | 34,557 |
| 2026-01-27 | 2,000.00 | 2,000.00 | 1,850.00 | 1,876.00 | 1,856.24 | 48,419 |
| 2026-01-26 | 1,940.00 | 2,020.00 | 1,902.00 | 1,918.00 | 1,897.79 | 33,332 |
| 2026-01-23 | 2,040.00 | 2,040.00 | 1,936.00 | 1,944.00 | 1,923.52 | 20,947 |
| 2026-01-22 | 2,080.00 | 2,080.00 | 1,936.00 | 1,936.00 | 1,915.61 | 54,963 |
| 2026-01-21 | 1,970.00 | 2,010.00 | 1,969.28 | 1,990.00 | 1,969.04 | 69,594 |
| 2026-01-20 | 1,988.00 | 2,000.35 | 1,950.00 | 1,982.00 | 1,961.12 | 54,909 |
| 2026-01-19 | 2,000.00 | 2,041.20 | 1,940.00 | 1,976.00 | 1,955.18 | 51,899 |
| 2026-01-16 | 2,000.00 | 2,065.00 | 1,972.00 | 1,988.00 | 1,967.06 | 28,632 |
| 2026-01-15 | 1,970.00 | 2,040.00 | 1,950.00 | 1,980.00 | 1,959.14 | 55,663 |
| 2026-01-14 | 1,998.00 | 2,015.00 | 1,930.00 | 1,972.00 | 1,951.23 | 39,824 |
| 2026-01-13 | 2,045.00 | 2,045.00 | 1,944.00 | 1,986.00 | 1,965.08 | 72,665 |
| 2026-01-12 | 1,984.00 | 1,984.00 | 1,920.00 | 1,950.00 | 1,929.46 | 71,687 |
| 2026-01-09 | 1,792.00 | 1,918.00 | 1,792.00 | 1,918.00 | 1,897.79 | 71,607 |
| 2026-01-08 | 1,948.00 | 1,948.00 | 1,852.00 | 1,876.00 | 1,856.24 | 127,805 |
| 2026-01-07 | 1,862.00 | 1,890.00 | 1,822.00 | 1,858.00 | 1,838.43 | 82,574 |
| 2026-01-06 | 1,790.00 | 1,862.00 | 1,790.00 | 1,836.00 | 1,816.66 | 160,381 |
| 2026-01-05 | 1,850.00 | 1,850.00 | 1,809.65 | 1,844.00 | 1,824.57 | 54,436 |
| 2026-01-02 | 1,830.00 | 1,830.00 | 1,796.00 | 1,804.00 | 1,785.00 | 32,243 |
| 2025-12-31 | 1,800.00 | 1,828.00 | 1,800.00 | 1,814.00 | 1,794.89 | 24,692 |
| 2025-12-30 | 1,812.00 | 1,826.00 | 1,770.00 | 1,826.00 | 1,806.76 | 12,319 |
| 2025-12-29 | 1,800.00 | 1,822.00 | 1,746.00 | 1,812.00 | 1,792.91 | 58,227 |
| 2025-12-24 | 1,824.00 | 1,826.00 | 1,800.00 | 1,800.00 | 1,781.04 | 12,688 |
| 2025-12-23 | 1,798.00 | 1,830.00 | 1,794.00 | 1,824.00 | 1,804.79 | 39,129 |
| 2025-12-22 | 1,840.00 | 1,840.00 | 1,784.00 | 1,802.00 | 1,783.02 | 67,516 |
| 2025-12-19 | 1,760.00 | 1,812.00 | 1,730.00 | 1,812.00 | 1,792.91 | 96,024 |
| 2025-12-18 | 1,764.00 | 1,766.00 | 1,708.00 | 1,750.00 | 1,731.56 | 161,105 |
| 2025-12-17 | 1,810.00 | 1,814.00 | 1,734.00 | 1,766.00 | 1,747.40 | 53,141 |
| 2025-12-16 | 1,810.00 | 1,820.00 | 1,776.00 | 1,792.00 | 1,773.12 | 82,058 |
| 2025-12-15 | 1,840.00 | 1,840.00 | 1,727.12 | 1,822.00 | 1,802.81 | 26,154 |
| 2025-12-12 | 1,840.00 | 1,840.00 | 1,738.00 | 1,804.00 | 1,785.00 | 47,511 |
| 2025-12-11 | 1,774.00 | 1,808.00 | 1,754.00 | 1,776.00 | 1,757.29 | 86,961 |
| 2025-12-10 | 1,790.00 | 1,820.00 | 1,762.00 | 1,788.00 | 1,769.16 | 170,552 |
| 2025-12-09 | 1,862.00 | 1,862.00 | 1,786.00 | 1,804.00 | 1,785.00 | 51,577 |
| 2025-12-08 | 1,740.00 | 1,810.00 | 1,740.00 | 1,794.00 | 1,775.10 | 147,948 |
| 2025-12-05 | 1,836.00 | 1,848.00 | 1,788.00 | 1,794.00 | 1,775.10 | 43,249 |
| 2025-12-04 | 1,922.00 | 1,922.00 | 1,816.00 | 1,826.00 | 1,806.76 | 25,099 |
| 2025-12-03 | 1,826.00 | 1,838.00 | 1,804.00 | 1,836.00 | 1,816.66 | 51,300 |
| 2025-12-02 | 1,830.00 | 1,854.00 | 1,794.00 | 1,818.00 | 1,798.85 | 51,426 |
| 2025-12-01 | 1,802.00 | 1,844.00 | 1,748.00 | 1,828.00 | 1,808.74 | 49,452 |
| 2025-11-28 | 1,850.00 | 1,912.00 | 1,806.00 | 1,814.00 | 1,794.89 | 39,874 |
| 2025-11-27 | 1,840.00 | 1,870.00 | 1,830.00 | 1,852.00 | 1,832.49 | 41,574 |
| 2025-11-26 | 1,830.00 | 1,852.00 | 1,826.00 | 1,836.00 | 1,816.66 | 32,259 |
| 2025-11-25 | 1,848.00 | 1,868.00 | 1,814.00 | 1,830.00 | 1,810.72 | 60,081 |
| 2025-11-24 | 1,758.00 | 1,844.00 | 1,758.00 | 1,844.00 | 1,824.57 | 152,749 |
| 2025-11-21 | 1,844.00 | 1,880.00 | 1,801.52 | 1,818.00 | 1,798.85 | 100,235 |
| 2025-11-20 | 1,912.00 | 1,926.00 | 1,858.00 | 1,858.00 | 1,838.43 | 35,500 |
| 2025-11-19 | 1,982.00 | 1,982.00 | 1,868.00 | 1,894.00 | 1,874.05 | 49,699 |
| 2025-11-18 | 1,890.00 | 1,910.00 | 1,862.00 | 1,890.00 | 1,870.09 | 48,219 |
| 2025-11-17 | 1,866.00 | 1,938.00 | 1,866.00 | 1,894.00 | 1,874.05 | 69,792 |
| 2025-11-14 | 1,966.00 | 1,966.00 | 1,864.00 | 1,928.00 | 1,907.69 | 73,716 |
| 2025-11-13 | 1,956.00 | 2,030.00 | 1,856.00 | 1,920.00 | 1,899.77 | 89,668 |
| 2025-11-12 | 1,942.00 | 2,080.00 | 1,900.00 | 1,978.00 | 1,957.16 | 266,591 |
| 2025-11-11 | 1,856.00 | 1,882.00 | 1,838.00 | 1,860.00 | 1,840.41 | 63,616 |
| 2025-11-10 | 1,866.00 | 1,894.00 | 1,812.00 | 1,868.00 | 1,848.32 | 51,023 |
| 2025-11-07 | 1,852.00 | 1,874.00 | 1,825.04 | 1,864.00 | 1,844.36 | 42,159 |
| 2025-11-06 | 1,862.00 | 1,894.00 | 1,840.00 | 1,856.00 | 1,836.45 | 51,500 |
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.