Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,538.00 | 1,564.00 | 1,523.76 | 1,564.00 | 1,543.55 | 44,871 |
| 2025-05-19 | 1,570.00 | 1,570.00 | 1,478.00 | 1,552.00 | 1,531.71 | 27,088 |
| 2025-05-16 | 1,484.00 | 1,566.00 | 1,484.00 | 1,550.00 | 1,529.73 | 19,719 |
| 2025-05-15 | 1,546.00 | 1,566.00 | 1,508.00 | 1,532.00 | 1,511.97 | 33,708 |
| 2025-05-14 | 1,538.00 | 1,564.00 | 1,472.00 | 1,540.00 | 1,519.86 | 29,800 |
| 2025-05-13 | 1,510.00 | 1,548.00 | 1,472.00 | 1,536.00 | 1,515.91 | 65,828 |
| 2025-05-12 | 1,530.00 | 1,546.00 | 1,491.08 | 1,504.00 | 1,484.33 | 20,728 |
| 2025-05-09 | 1,484.00 | 1,544.00 | 1,484.00 | 1,528.00 | 1,508.02 | 32,180 |
| 2025-05-08 | 1,490.00 | 1,522.00 | 1,420.00 | 1,522.00 | 1,502.10 | 130,342 |
| 2025-05-07 | 1,450.00 | 1,480.00 | 1,418.00 | 1,474.00 | 1,454.73 | 92,821 |
| 2025-05-06 | 1,400.00 | 1,448.00 | 1,366.00 | 1,448.00 | 1,429.07 | 45,713 |
| 2025-05-02 | 1,364.00 | 1,416.00 | 1,356.00 | 1,410.00 | 1,391.56 | 23,035 |
| 2025-05-01 | 1,360.00 | 1,398.00 | 1,346.00 | 1,396.00 | 1,377.75 | 20,505 |
| 2025-04-30 | 1,402.00 | 1,402.00 | 1,336.00 | 1,360.00 | 1,342.22 | 65,237 |
| 2025-04-29 | 1,352.00 | 1,352.00 | 1,330.00 | 1,340.00 | 1,322.48 | 26,824 |
| 2025-04-28 | 1,358.00 | 1,376.00 | 1,332.57 | 1,346.00 | 1,328.40 | 14,211 |
| 2025-04-25 | 1,418.00 | 1,418.00 | 1,364.24 | 1,370.00 | 1,352.09 | 15,613 |
| 2025-04-24 | 1,342.00 | 1,380.00 | 1,326.00 | 1,366.00 | 1,348.14 | 22,315 |
| 2025-04-23 | 1,360.00 | 1,362.00 | 1,320.00 | 1,344.00 | 1,326.43 | 57,087 |
| 2025-04-22 | 1,376.00 | 1,398.00 | 1,330.00 | 1,346.00 | 1,328.40 | 30,169 |
| 2025-04-17 | 1,418.00 | 1,418.00 | 1,324.00 | 1,400.00 | 1,381.69 | 84,618 |
| 2025-04-16 | 1,412.00 | 1,412.00 | 1,326.00 | 1,402.00 | 1,383.67 | 25,308 |
| 2025-04-15 | 1,338.00 | 1,396.00 | 1,324.00 | 1,390.00 | 1,371.82 | 50,986 |
| 2025-04-14 | 1,318.00 | 1,404.00 | 1,318.00 | 1,340.00 | 1,322.48 | 108,404 |
| 2025-04-11 | 1,372.00 | 1,414.00 | 1,330.00 | 1,338.00 | 1,320.50 | 57,941 |
| 2025-04-10 | 1,456.00 | 1,456.00 | 1,362.00 | 1,388.00 | 1,369.85 | 40,373 |
| 2025-04-09 | 1,370.00 | 1,394.00 | 1,330.00 | 1,342.00 | 1,324.45 | 20,370 |
| 2025-04-08 | 1,364.00 | 1,422.00 | 1,356.00 | 1,398.00 | 1,379.72 | 98,339 |
| 2025-04-07 | 1,320.00 | 1,416.00 | 1,276.00 | 1,360.00 | 1,342.22 | 89,284 |
| 2025-04-04 | 1,424.00 | 1,486.00 | 1,354.00 | 1,374.00 | 1,356.03 | 47,365 |
| 2025-04-03 | 1,448.00 | 1,466.00 | 1,416.00 | 1,440.00 | 1,421.17 | 43,831 |
| 2025-04-02 | 1,402.00 | 1,460.00 | 1,390.00 | 1,430.00 | 1,411.30 | 141,962 |
| 2025-04-01 | 1,444.00 | 1,460.00 | 1,406.00 | 1,410.00 | 1,391.56 | 66,113 |
| 2025-03-31 | 1,482.00 | 1,528.00 | 1,422.00 | 1,444.00 | 1,425.12 | 42,854 |
| 2025-03-28 | 1,530.00 | 1,530.00 | 1,470.58 | 1,482.00 | 1,462.62 | 26,339 |
| 2025-03-27 | 1,494.00 | 1,524.00 | 1,478.00 | 1,488.00 | 1,468.54 | 53,948 |
| 2025-03-26 | 1,442.00 | 1,508.30 | 1,408.00 | 1,490.00 | 1,470.52 | 299,277 |
| 2025-03-25 | 1,366.00 | 1,416.00 | 1,354.00 | 1,370.00 | 1,352.09 | 22,138 |
| 2025-03-24 | 1,382.00 | 1,382.00 | 1,362.00 | 1,366.00 | 1,348.14 | 18,579 |
| 2025-03-21 | 1,372.00 | 1,416.00 | 1,352.00 | 1,362.00 | 1,344.19 | 91,351 |
| 2025-03-20 | 1,380.00 | 1,472.00 | 1,340.00 | 1,380.00 | 1,361.95 | 52,442 |
| 2025-03-19 | 1,418.00 | 1,472.00 | 1,388.00 | 1,390.00 | 1,371.82 | 21,415 |
| 2025-03-18 | 1,430.00 | 1,450.00 | 1,410.00 | 1,412.00 | 1,393.54 | 55,931 |
| 2025-03-17 | 1,380.00 | 1,459.54 | 1,380.00 | 1,442.00 | 1,423.14 | 62,708 |
| 2025-03-14 | 1,448.00 | 1,448.00 | 1,424.00 | 1,440.00 | 1,421.17 | 20,605 |
| 2025-03-13 | 1,410.00 | 1,438.00 | 1,396.00 | 1,432.00 | 1,413.27 | 63,662 |
| 2025-03-12 | 1,404.00 | 1,444.00 | 1,394.00 | 1,422.00 | 1,403.41 | 33,799 |
| 2025-03-11 | 1,398.00 | 1,461.77 | 1,382.00 | 1,400.00 | 1,381.69 | 204,385 |
| 2025-03-10 | 1,478.00 | 1,508.00 | 1,418.00 | 1,430.00 | 1,411.30 | 73,464 |
| 2025-03-07 | 1,490.00 | 1,556.00 | 1,466.00 | 1,468.00 | 1,448.80 | 74,822 |
| 2025-03-06 | 1,502.00 | 1,502.00 | 1,476.00 | 1,480.00 | 1,460.65 | 29,149 |
| 2025-03-05 | 1,538.00 | 1,558.00 | 1,464.00 | 1,490.00 | 1,470.52 | 76,400 |
| 2025-03-04 | 1,494.00 | 1,540.00 | 1,488.00 | 1,538.00 | 1,517.89 | 54,172 |
| 2025-03-03 | 1,474.00 | 1,554.00 | 1,454.85 | 1,482.00 | 1,462.62 | 185,906 |
| 2025-02-28 | 1,432.00 | 1,464.00 | 1,420.00 | 1,432.00 | 1,413.27 | 179,476 |
| 2025-02-27 | 1,440.00 | 1,454.00 | 1,430.00 | 1,438.00 | 1,419.20 | 43,331 |
| 2025-02-26 | 1,450.00 | 1,460.00 | 1,443.52 | 1,450.00 | 1,431.04 | 28,898 |
| 2025-02-25 | 1,452.00 | 1,470.00 | 1,432.00 | 1,442.00 | 1,423.14 | 26,783 |
| 2025-02-24 | 1,426.00 | 1,518.00 | 1,426.00 | 1,450.00 | 1,431.04 | 99,137 |
| 2025-02-21 | 1,468.00 | 1,486.00 | 1,452.00 | 1,454.00 | 1,434.99 | 11,283 |
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.