Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,940.00 | 1,940.00 | 1,870.00 | 1,880.00 | 1,860.20 | 52,517 |
| 2025-11-04 | 1,850.00 | 1,922.00 | 1,850.00 | 1,922.00 | 1,901.75 | 87,174 |
| 2025-11-03 | 1,886.00 | 1,936.00 | 1,884.00 | 1,908.00 | 1,887.90 | 36,814 |
| 2025-10-31 | 1,900.00 | 1,946.00 | 1,892.13 | 1,914.00 | 1,893.84 | 48,652 |
| 2025-10-30 | 1,850.00 | 1,904.00 | 1,850.00 | 1,900.00 | 1,879.98 | 37,309 |
| 2025-10-29 | 1,864.00 | 1,942.00 | 1,864.00 | 1,898.00 | 1,878.01 | 47,033 |
| 2025-10-28 | 1,950.00 | 1,950.00 | 1,894.00 | 1,934.00 | 1,913.63 | 276,875 |
| 2025-10-27 | 1,902.00 | 1,936.00 | 1,896.00 | 1,922.00 | 1,901.75 | 36,125 |
| 2025-10-24 | 1,950.00 | 1,950.00 | 1,884.00 | 1,914.00 | 1,893.84 | 65,792 |
| 2025-10-23 | 1,900.00 | 1,932.00 | 1,886.00 | 1,920.00 | 1,899.77 | 52,467 |
| 2025-10-22 | 1,850.00 | 1,914.00 | 1,850.00 | 1,900.00 | 1,879.98 | 47,219 |
| 2025-10-21 | 1,882.00 | 1,904.00 | 1,864.00 | 1,876.00 | 1,856.24 | 44,094 |
| 2025-10-20 | 1,878.00 | 1,912.00 | 1,860.00 | 1,902.00 | 1,881.96 | 67,066 |
| 2025-10-17 | 1,890.00 | 1,938.00 | 1,836.55 | 1,874.00 | 1,854.26 | 226,275 |
| 2025-10-16 | 1,950.00 | 1,962.00 | 1,922.00 | 1,930.00 | 1,909.67 | 53,222 |
| 2025-10-15 | 1,950.00 | 1,992.00 | 1,950.00 | 1,952.00 | 1,931.44 | 33,778 |
| 2025-10-14 | 2,040.00 | 2,040.00 | 1,963.74 | 1,988.00 | 1,967.06 | 79,689 |
| 2025-10-13 | 2,055.00 | 2,080.00 | 2,025.00 | 2,030.00 | 2,008.62 | 29,369 |
| 2025-10-10 | 2,065.00 | 2,080.00 | 2,020.00 | 2,045.00 | 2,023.46 | 87,122 |
| 2025-10-09 | 2,100.00 | 2,130.00 | 2,045.00 | 2,065.00 | 2,043.25 | 66,542 |
| 2025-10-08 | 2,105.00 | 2,145.00 | 2,065.00 | 2,100.00 | 2,077.88 | 59,090 |
| 2025-10-07 | 2,095.00 | 2,100.00 | 2,050.00 | 2,065.00 | 2,043.25 | 42,298 |
| 2025-10-06 | 2,030.00 | 2,110.00 | 2,030.00 | 2,065.00 | 2,043.25 | 68,326 |
| 2025-10-03 | 2,030.00 | 2,110.00 | 2,030.00 | 2,110.00 | 2,087.77 | 88,908 |
| 2025-10-02 | 2,060.00 | 2,110.00 | 2,060.00 | 2,090.00 | 2,067.98 | 62,399 |
| 2025-10-01 | 2,105.00 | 2,135.00 | 2,085.00 | 2,085.00 | 2,063.04 | 35,342 |
| 2025-09-30 | 2,075.00 | 2,145.00 | 2,060.00 | 2,125.00 | 2,102.61 | 157,276 |
| 2025-09-29 | 2,100.00 | 2,130.00 | 2,030.00 | 2,075.00 | 2,053.14 | 57,950 |
| 2025-09-26 | 2,030.00 | 2,055.00 | 2,005.00 | 2,035.00 | 2,013.56 | 166,197 |
| 2025-09-25 | 2,035.00 | 2,040.00 | 2,005.00 | 2,025.00 | 2,003.67 | 100,065 |
| 2025-09-24 | 2,100.00 | 2,100.00 | 2,010.00 | 2,040.00 | 2,018.51 | 89,372 |
| 2025-09-23 | 2,100.00 | 2,100.00 | 2,015.00 | 2,020.00 | 1,998.72 | 314,065 |
| 2025-09-22 | 2,085.00 | 2,085.00 | 2,030.00 | 2,050.00 | 2,028.40 | 38,630 |
| 2025-09-19 | 2,085.00 | 2,095.00 | 2,000.00 | 2,040.00 | 2,018.51 | 405,568 |
| 2025-09-18 | 2,065.00 | 2,100.00 | 2,030.00 | 2,070.00 | 2,048.19 | 101,272 |
| 2025-09-17 | 2,045.00 | 2,115.00 | 2,040.00 | 2,065.00 | 2,043.25 | 40,344 |
| 2025-09-16 | 2,145.00 | 2,175.00 | 2,080.00 | 2,085.00 | 2,063.04 | 144,072 |
| 2025-09-15 | 2,095.00 | 2,145.00 | 2,095.00 | 2,145.00 | 2,122.40 | 78,962 |
| 2025-09-12 | 2,100.00 | 2,180.00 | 2,100.00 | 2,105.00 | 2,082.82 | 94,328 |
| 2025-09-11 | 1,956.00 | 2,115.00 | 1,950.00 | 2,095.00 | 2,072.93 | 110,226 |
| 2025-09-10 | 1,934.00 | 1,960.00 | 1,928.00 | 1,940.00 | 1,919.56 | 88,610 |
| 2025-09-09 | 1,936.00 | 1,954.00 | 1,906.00 | 1,928.00 | 1,907.69 | 55,198 |
| 2025-09-08 | 1,888.00 | 1,970.00 | 1,888.00 | 1,938.00 | 1,917.58 | 60,814 |
| 2025-09-05 | 1,932.00 | 1,948.00 | 1,906.00 | 1,918.00 | 1,897.79 | 33,826 |
| 2025-09-04 | 1,830.00 | 1,934.00 | 1,830.00 | 1,928.00 | 1,907.69 | 63,438 |
| 2025-09-03 | 1,898.00 | 1,932.00 | 1,874.36 | 1,932.00 | 1,911.65 | 53,524 |
| 2025-09-02 | 1,932.00 | 1,964.00 | 1,872.00 | 1,892.00 | 1,872.07 | 71,057 |
| 2025-09-01 | 1,906.00 | 1,930.00 | 1,890.00 | 1,930.00 | 1,909.67 | 30,278 |
| 2025-08-29 | 1,880.00 | 1,958.00 | 1,880.00 | 1,906.00 | 1,885.92 | 56,215 |
| 2025-08-28 | 1,902.00 | 1,950.00 | 1,900.00 | 1,936.00 | 1,915.61 | 79,005 |
| 2025-08-27 | 1,950.00 | 1,970.00 | 1,898.72 | 1,936.00 | 1,915.61 | 59,400 |
| 2025-08-26 | 2,000.00 | 2,000.19 | 1,950.00 | 1,958.00 | 1,937.37 | 947,534 |
| 2025-08-22 | 1,988.00 | 2,020.00 | 1,974.00 | 2,005.00 | 1,983.88 | 74,238 |
| 2025-08-21 | 1,942.00 | 1,984.00 | 1,942.00 | 1,984.00 | 1,963.10 | 82,040 |
| 2025-08-20 | 1,958.00 | 1,982.00 | 1,934.00 | 1,940.00 | 1,919.56 | 53,527 |
| 2025-08-19 | 1,972.00 | 1,988.00 | 1,934.00 | 1,960.00 | 1,939.35 | 78,198 |
| 2025-08-18 | 1,994.00 | 2,020.00 | 1,982.00 | 1,982.00 | 1,961.12 | 232,176 |
| 2025-08-15 | 2,060.00 | 2,080.00 | 1,938.00 | 1,990.00 | 1,969.04 | 152,390 |
| 2025-08-14 | 2,060.00 | 2,125.00 | 2,055.00 | 2,055.00 | 2,033.35 | 32,640 |
| 2025-08-13 | 2,110.00 | 2,150.00 | 2,095.00 | 2,095.00 | 2,072.93 | 132,531 |
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.