Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1,472.00 | 1,498.00 | 1,412.56 | 1,462.00 | 1,442.88 | 122,253 |
| 2025-02-19 | 1,474.00 | 1,484.00 | 1,402.00 | 1,476.00 | 1,456.70 | 36,875 |
| 2025-02-18 | 1,464.00 | 1,482.00 | 1,444.00 | 1,470.00 | 1,450.78 | 26,268 |
| 2025-02-17 | 1,430.00 | 1,486.80 | 1,430.00 | 1,456.00 | 1,436.96 | 82,733 |
| 2025-02-14 | 1,426.00 | 1,444.00 | 1,416.00 | 1,440.00 | 1,421.17 | 58,658 |
| 2025-02-13 | 1,442.00 | 1,462.00 | 1,402.00 | 1,426.00 | 1,407.35 | 179,414 |
| 2025-02-12 | 1,426.00 | 1,478.00 | 1,426.00 | 1,454.00 | 1,434.99 | 26,095 |
| 2025-02-11 | 1,462.00 | 1,490.00 | 1,448.00 | 1,460.00 | 1,440.91 | 82,772 |
| 2025-02-10 | 1,440.00 | 1,478.00 | 1,428.00 | 1,466.00 | 1,446.83 | 17,748 |
| 2025-02-07 | 1,460.00 | 1,510.00 | 1,443.60 | 1,446.00 | 1,427.09 | 77,308 |
| 2025-02-06 | 1,470.00 | 1,474.00 | 1,448.00 | 1,466.00 | 1,446.83 | 77,443 |
| 2025-02-05 | 1,460.00 | 1,476.00 | 1,444.00 | 1,474.00 | 1,441.89 | 50,634 |
| 2025-02-04 | 1,440.00 | 1,474.00 | 1,440.00 | 1,460.00 | 1,428.19 | 32,196 |
| 2025-02-03 | 1,520.00 | 1,520.00 | 1,449.47 | 1,470.00 | 1,437.97 | 25,918 |
| 2025-01-31 | 1,500.00 | 1,530.00 | 1,447.36 | 1,486.00 | 1,453.62 | 66,099 |
| 2025-01-30 | 1,474.00 | 1,487.60 | 1,467.83 | 1,484.00 | 1,451.67 | 52,610 |
| 2025-01-29 | 1,488.00 | 1,496.00 | 1,474.00 | 1,474.00 | 1,441.89 | 62,046 |
| 2025-01-28 | 1,506.00 | 1,516.00 | 1,474.00 | 1,482.00 | 1,449.71 | 25,064 |
| 2025-01-27 | 1,476.00 | 1,504.00 | 1,467.20 | 1,502.00 | 1,469.28 | 111,195 |
| 2025-01-24 | 1,512.00 | 1,520.00 | 1,480.00 | 1,480.00 | 1,447.76 | 260,721 |
| 2025-01-23 | 1,532.00 | 1,548.00 | 1,496.00 | 1,510.00 | 1,477.10 | 143,419 |
| 2025-01-22 | 1,520.00 | 1,528.00 | 1,500.00 | 1,518.00 | 1,484.93 | 47,030 |
| 2025-01-21 | 1,510.00 | 1,532.00 | 1,496.97 | 1,512.00 | 1,479.06 | 30,757 |
| 2025-01-20 | 1,502.00 | 1,524.00 | 1,494.00 | 1,506.00 | 1,473.19 | 83,235 |
| 2025-01-17 | 1,544.00 | 1,550.00 | 1,504.00 | 1,508.00 | 1,475.15 | 74,060 |
| 2025-01-16 | 1,518.00 | 1,544.00 | 1,475.00 | 1,522.00 | 1,488.84 | 22,598 |
| 2025-01-15 | 1,520.00 | 1,536.00 | 1,512.00 | 1,520.00 | 1,486.88 | 25,422 |
| 2025-01-14 | 1,512.00 | 1,532.00 | 1,500.00 | 1,514.00 | 1,481.01 | 507,737 |
| 2025-01-13 | 1,520.00 | 1,524.00 | 1,484.00 | 1,508.00 | 1,475.15 | 349,986 |
| 2025-01-10 | 1,538.00 | 1,544.00 | 1,514.00 | 1,520.00 | 1,486.88 | 443,888 |
| 2025-01-09 | 1,518.00 | 1,540.00 | 1,481.84 | 1,520.00 | 1,486.88 | 552,454 |
| 2025-01-08 | 1,520.00 | 1,524.48 | 1,498.00 | 1,516.00 | 1,482.97 | 94,486 |
| 2025-01-07 | 1,486.00 | 1,514.10 | 1,482.00 | 1,504.00 | 1,471.23 | 79,357 |
| 2025-01-06 | 1,468.00 | 1,509.09 | 1,450.00 | 1,490.00 | 1,457.54 | 57,931 |
| 2025-01-03 | 1,456.00 | 1,474.00 | 1,440.00 | 1,462.00 | 1,430.15 | 70,706 |
| 2025-01-02 | 1,472.00 | 1,521.52 | 1,450.00 | 1,452.00 | 1,420.37 | 35,030 |
| 2024-12-31 | 1,460.00 | 1,492.00 | 1,454.00 | 1,470.00 | 1,437.97 | 13,724 |
| 2024-12-30 | 1,470.00 | 1,516.00 | 1,430.00 | 1,482.00 | 1,449.71 | 51,733 |
| 2024-12-27 | 1,450.00 | 1,482.00 | 1,434.00 | 1,454.00 | 1,422.32 | 27,181 |
| 2024-12-24 | 1,450.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,418.41 | 12,020 |
| 2024-12-23 | 1,416.00 | 1,448.00 | 1,363.52 | 1,420.00 | 1,389.06 | 26,650 |
| 2024-12-20 | 1,380.00 | 1,426.00 | 1,348.00 | 1,426.00 | 1,394.93 | 149,481 |
| 2024-12-19 | 1,366.00 | 1,400.00 | 1,366.00 | 1,384.00 | 1,353.85 | 20,267 |
| 2024-12-18 | 1,392.00 | 1,402.00 | 1,358.00 | 1,400.00 | 1,369.50 | 28,522 |
| 2024-12-17 | 1,400.00 | 1,418.00 | 1,380.00 | 1,390.00 | 1,359.72 | 100,944 |
| 2024-12-16 | 1,386.00 | 1,412.00 | 1,349.50 | 1,412.00 | 1,381.24 | 24,445 |
| 2024-12-13 | 1,376.00 | 1,390.89 | 1,350.00 | 1,384.00 | 1,353.85 | 158,369 |
| 2024-12-12 | 1,398.00 | 1,414.00 | 1,374.00 | 1,380.00 | 1,349.93 | 9,161 |
| 2024-12-11 | 1,374.00 | 1,416.00 | 1,354.00 | 1,378.00 | 1,347.98 | 11,670 |
| 2024-12-10 | 1,366.00 | 1,370.00 | 1,344.00 | 1,366.00 | 1,336.24 | 30,325 |
| 2024-12-09 | 1,390.00 | 1,390.00 | 1,362.00 | 1,366.00 | 1,336.24 | 44,106 |
| 2024-12-06 | 1,420.00 | 1,420.00 | 1,376.00 | 1,386.00 | 1,355.80 | 19,424 |
| 2024-12-05 | 1,384.00 | 1,396.00 | 1,364.00 | 1,392.00 | 1,361.67 | 17,314 |
| 2024-12-04 | 1,394.00 | 1,404.56 | 1,372.00 | 1,390.00 | 1,359.72 | 55,704 |
| 2024-12-03 | 1,418.00 | 1,419.40 | 1,392.72 | 1,400.00 | 1,369.50 | 53,592 |
| 2024-12-02 | 1,414.00 | 1,422.00 | 1,389.34 | 1,396.00 | 1,365.59 | 30,217 |
| 2024-11-29 | 1,470.00 | 1,470.00 | 1,412.00 | 1,412.00 | 1,381.24 | 27,869 |
| 2024-11-28 | 1,446.00 | 1,476.00 | 1,402.00 | 1,438.00 | 1,406.67 | 696,978 |
| 2024-11-27 | 1,386.00 | 1,449.96 | 1,382.00 | 1,444.00 | 1,412.54 | 288,373 |
| 2024-11-26 | 1,360.00 | 1,390.00 | 1,352.60 | 1,388.00 | 1,357.76 | 24,663 |
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.