Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 2,110.00 | 2,150.00 | 2,095.00 | 2,095.00 | 2,072.93 | 132,531 |
| 2025-08-12 | 2,085.00 | 2,125.00 | 2,085.00 | 2,105.00 | 2,082.82 | 64,876 |
| 2025-08-11 | 2,100.00 | 2,110.00 | 2,080.00 | 2,095.00 | 2,072.93 | 94,472 |
| 2025-08-08 | 2,150.00 | 2,175.00 | 2,105.00 | 2,105.00 | 2,082.82 | 79,737 |
| 2025-08-07 | 2,150.00 | 2,195.00 | 2,105.09 | 2,130.00 | 2,107.56 | 61,865 |
| 2025-08-06 | 2,175.00 | 2,195.00 | 2,130.00 | 2,180.00 | 2,151.49 | 129,348 |
| 2025-08-05 | 2,200.00 | 2,230.00 | 2,160.00 | 2,165.00 | 2,136.69 | 76,096 |
| 2025-08-04 | 2,125.00 | 2,185.00 | 2,104.00 | 2,180.00 | 2,151.49 | 90,613 |
| 2025-08-01 | 2,100.00 | 2,130.00 | 2,080.00 | 2,120.00 | 2,092.28 | 40,323 |
| 2025-07-31 | 2,100.00 | 2,140.00 | 2,075.00 | 2,115.00 | 2,087.34 | 107,901 |
| 2025-07-30 | 2,090.00 | 2,105.00 | 2,070.00 | 2,100.00 | 2,072.54 | 94,604 |
| 2025-07-29 | 2,040.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,072.54 | 77,086 |
| 2025-07-28 | 2,050.00 | 2,100.00 | 2,013.29 | 2,040.00 | 2,013.32 | 115,651 |
| 2025-07-25 | 2,170.00 | 2,170.00 | 2,075.00 | 2,085.00 | 2,057.74 | 77,310 |
| 2025-07-24 | 2,120.00 | 2,145.00 | 2,100.00 | 2,115.00 | 2,087.34 | 62,742 |
| 2025-07-23 | 2,125.00 | 2,155.00 | 2,095.00 | 2,110.00 | 2,082.41 | 49,323 |
| 2025-07-22 | 2,150.00 | 2,170.00 | 2,110.00 | 2,130.00 | 2,102.15 | 162,322 |
| 2025-07-21 | 2,070.00 | 2,170.00 | 2,070.00 | 2,145.00 | 2,116.95 | 109,661 |
| 2025-07-18 | 2,130.00 | 2,150.00 | 2,085.00 | 2,120.00 | 2,092.28 | 191,040 |
| 2025-07-17 | 2,100.00 | 2,135.00 | 2,050.00 | 2,125.00 | 2,097.21 | 47,498 |
| 2025-07-16 | 2,060.00 | 2,110.00 | 2,060.00 | 2,100.00 | 2,072.54 | 96,032 |
| 2025-07-15 | 2,090.00 | 2,100.00 | 2,065.00 | 2,080.00 | 2,052.80 | 99,153 |
| 2025-07-14 | 1,990.00 | 2,110.00 | 1,990.00 | 2,090.00 | 2,062.67 | 40,271 |
| 2025-07-11 | 2,045.00 | 2,075.00 | 1,992.00 | 2,070.00 | 2,042.93 | 335,845 |
| 2025-07-10 | 2,030.00 | 2,060.60 | 1,992.00 | 2,060.00 | 2,033.06 | 139,896 |
| 2025-07-09 | 2,010.00 | 2,025.00 | 1,918.52 | 2,015.00 | 1,988.65 | 115,487 |
| 2025-07-08 | 1,988.00 | 2,007.74 | 1,924.00 | 1,998.00 | 1,971.87 | 79,839 |
| 2025-07-07 | 1,994.00 | 2,020.00 | 1,972.00 | 1,984.00 | 1,958.06 | 143,214 |
| 2025-07-04 | 1,978.00 | 2,005.00 | 1,960.00 | 1,978.00 | 1,952.14 | 70,623 |
| 2025-07-03 | 1,934.00 | 1,976.00 | 1,924.00 | 1,972.00 | 1,946.21 | 52,416 |
| 2025-07-02 | 1,946.00 | 1,946.00 | 1,918.00 | 1,934.00 | 1,908.71 | 265,499 |
| 2025-07-01 | 1,974.00 | 1,974.00 | 1,922.00 | 1,930.00 | 1,904.76 | 446,236 |
| 2025-06-30 | 1,924.00 | 1,954.00 | 1,904.40 | 1,930.00 | 1,904.76 | 113,801 |
| 2025-06-27 | 1,896.00 | 1,916.00 | 1,860.00 | 1,916.00 | 1,890.95 | 56,714 |
| 2025-06-26 | 1,856.00 | 1,896.00 | 1,846.00 | 1,896.00 | 1,871.21 | 87,435 |
| 2025-06-25 | 1,820.00 | 1,850.00 | 1,820.00 | 1,844.00 | 1,819.89 | 206,991 |
| 2025-06-24 | 1,780.00 | 1,864.00 | 1,780.00 | 1,828.00 | 1,804.10 | 104,677 |
| 2025-06-23 | 1,826.00 | 1,846.00 | 1,804.00 | 1,846.00 | 1,821.86 | 45,430 |
| 2025-06-20 | 1,760.00 | 1,816.00 | 1,760.00 | 1,808.00 | 1,784.36 | 63,235 |
| 2025-06-19 | 1,814.00 | 1,816.00 | 1,770.00 | 1,778.00 | 1,754.75 | 14,990 |
| 2025-06-18 | 1,794.00 | 1,810.00 | 1,730.00 | 1,794.00 | 1,770.54 | 39,195 |
| 2025-06-17 | 1,750.00 | 1,806.00 | 1,750.00 | 1,786.00 | 1,762.65 | 79,513 |
| 2025-06-16 | 1,704.00 | 1,776.00 | 1,704.00 | 1,762.00 | 1,738.96 | 39,202 |
| 2025-06-13 | 1,700.00 | 1,808.00 | 1,700.00 | 1,732.00 | 1,709.35 | 49,592 |
| 2025-06-12 | 1,744.00 | 1,810.00 | 1,714.00 | 1,732.00 | 1,709.35 | 53,125 |
| 2025-06-11 | 1,728.00 | 1,748.00 | 1,702.00 | 1,744.00 | 1,721.20 | 54,011 |
| 2025-06-10 | 1,742.00 | 1,787.16 | 1,724.00 | 1,734.00 | 1,711.33 | 51,761 |
| 2025-06-09 | 1,816.00 | 1,816.00 | 1,716.00 | 1,744.00 | 1,721.20 | 41,408 |
| 2025-06-06 | 1,834.00 | 1,834.00 | 1,748.00 | 1,770.00 | 1,746.86 | 94,323 |
| 2025-06-05 | 1,794.00 | 1,866.00 | 1,778.00 | 1,800.00 | 1,776.46 | 884,065 |
| 2025-06-04 | 1,772.00 | 1,824.00 | 1,772.00 | 1,794.00 | 1,770.54 | 160,783 |
| 2025-06-03 | 1,710.00 | 1,800.00 | 1,710.00 | 1,782.00 | 1,758.70 | 93,121 |
| 2025-06-02 | 1,760.00 | 1,834.00 | 1,758.00 | 1,790.00 | 1,766.59 | 117,628 |
| 2025-05-30 | 1,762.00 | 1,798.00 | 1,690.00 | 1,758.00 | 1,735.01 | 170,319 |
| 2025-05-29 | 1,748.00 | 1,784.36 | 1,720.00 | 1,720.00 | 1,697.51 | 37,701 |
| 2025-05-28 | 1,820.00 | 1,820.00 | 1,748.00 | 1,748.00 | 1,725.14 | 198,383 |
| 2025-05-27 | 1,700.00 | 1,810.00 | 1,672.03 | 1,778.00 | 1,754.75 | 533,695 |
| 2025-05-23 | 1,722.00 | 1,722.00 | 1,632.00 | 1,696.00 | 1,673.82 | 267,209 |
| 2025-05-22 | 1,690.00 | 1,708.00 | 1,620.00 | 1,650.00 | 1,628.42 | 73,140 |
| 2025-05-21 | 1,624.00 | 1,762.00 | 1,554.00 | 1,646.00 | 1,624.48 | 154,874 |
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.