Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,398.00 | 1,398.00 | 1,353.34 | 1,374.00 | 1,344.06 | 101,644 |
| 2024-11-22 | 1,406.00 | 1,411.04 | 1,377.77 | 1,392.00 | 1,361.67 | 112,586 |
| 2024-11-21 | 1,384.00 | 1,396.00 | 1,348.04 | 1,396.00 | 1,365.59 | 89,783 |
| 2024-11-20 | 1,450.00 | 1,450.00 | 1,300.00 | 1,358.00 | 1,328.41 | 53,588 |
| 2024-11-19 | 1,354.00 | 1,454.70 | 1,346.00 | 1,378.00 | 1,347.98 | 696,370 |
| 2024-11-18 | 1,250.00 | 1,310.00 | 1,224.00 | 1,310.00 | 1,281.46 | 49,698 |
| 2024-11-15 | 1,236.00 | 1,250.00 | 1,224.00 | 1,250.00 | 1,222.77 | 19,682 |
| 2024-11-14 | 1,226.00 | 1,235.44 | 1,203.03 | 1,228.00 | 1,201.25 | 45,446 |
| 2024-11-13 | 1,230.00 | 1,262.00 | 1,220.48 | 1,226.00 | 1,199.29 | 37,447 |
| 2024-11-12 | 1,246.00 | 1,266.00 | 1,222.00 | 1,222.00 | 1,195.38 | 34,638 |
| 2024-11-11 | 1,236.00 | 1,267.40 | 1,202.00 | 1,264.00 | 1,236.46 | 20,374 |
| 2024-11-08 | 1,232.00 | 1,254.00 | 1,232.00 | 1,242.00 | 1,214.94 | 6,084 |
| 2024-11-07 | 1,252.00 | 1,280.00 | 1,236.00 | 1,258.00 | 1,230.59 | 12,800 |
| 2024-11-06 | 1,286.00 | 1,287.94 | 1,236.00 | 1,254.00 | 1,226.68 | 18,116 |
| 2024-11-05 | 1,246.00 | 1,255.70 | 1,236.00 | 1,236.00 | 1,209.07 | 6,232 |
| 2024-11-04 | 1,252.00 | 1,268.00 | 1,246.00 | 1,246.00 | 1,218.85 | 15,025 |
| 2024-11-01 | 1,270.00 | 1,282.00 | 1,216.00 | 1,258.00 | 1,230.59 | 25,121 |
| 2024-10-31 | 1,270.00 | 1,270.00 | 1,218.00 | 1,228.00 | 1,201.25 | 22,838 |
| 2024-10-30 | 1,180.00 | 1,254.00 | 1,180.00 | 1,246.00 | 1,218.85 | 30,426 |
| 2024-10-29 | 1,280.00 | 1,280.00 | 1,224.00 | 1,236.00 | 1,209.07 | 28,302 |
| 2024-10-28 | 1,246.00 | 1,259.20 | 1,228.00 | 1,236.00 | 1,209.07 | 18,571 |
| 2024-10-25 | 1,220.00 | 1,262.00 | 1,220.00 | 1,244.00 | 1,216.90 | 32,735 |
| 2024-10-24 | 1,240.00 | 1,254.00 | 1,238.00 | 1,254.00 | 1,226.68 | 13,955 |
| 2024-10-23 | 1,280.00 | 1,280.00 | 1,244.00 | 1,248.00 | 1,220.81 | 24,991 |
| 2024-10-22 | 1,190.00 | 1,268.00 | 1,182.00 | 1,260.00 | 1,232.55 | 242,613 |
| 2024-10-21 | 1,236.00 | 1,254.00 | 1,202.00 | 1,224.00 | 1,197.33 | 75,839 |
| 2024-10-18 | 1,220.00 | 1,260.00 | 1,220.00 | 1,256.00 | 1,228.64 | 13,200 |
| 2024-10-17 | 1,200.00 | 1,256.00 | 1,200.00 | 1,250.00 | 1,222.77 | 21,966 |
| 2024-10-16 | 1,236.00 | 1,236.00 | 1,218.01 | 1,232.00 | 1,205.16 | 24,960 |
| 2024-10-15 | 1,244.00 | 1,250.80 | 1,223.50 | 1,230.00 | 1,203.20 | 57,810 |
| 2024-10-14 | 1,244.00 | 1,251.60 | 1,219.36 | 1,246.00 | 1,218.85 | 4,909 |
| 2024-10-11 | 1,248.00 | 1,254.00 | 1,230.00 | 1,234.00 | 1,207.11 | 40,250 |
| 2024-10-10 | 1,226.00 | 1,250.00 | 1,220.23 | 1,250.00 | 1,222.77 | 33,176 |
| 2024-10-09 | 1,260.00 | 1,260.00 | 1,205.03 | 1,230.00 | 1,203.20 | 9,754 |
| 2024-10-08 | 1,254.00 | 1,256.00 | 1,222.51 | 1,236.00 | 1,209.07 | 21,759 |
| 2024-10-07 | 1,246.00 | 1,249.09 | 1,220.90 | 1,248.00 | 1,220.81 | 13,594 |
| 2024-10-04 | 1,242.00 | 1,258.00 | 1,210.00 | 1,244.00 | 1,216.90 | 16,715 |
| 2024-10-03 | 1,220.00 | 1,244.00 | 1,202.16 | 1,238.00 | 1,211.03 | 102,943 |
| 2024-10-02 | 1,212.00 | 1,216.00 | 1,195.00 | 1,216.00 | 1,189.51 | 69,095 |
| 2024-10-01 | 1,220.00 | 1,246.20 | 1,200.00 | 1,206.00 | 1,179.72 | 22,180 |
| 2024-09-30 | 1,240.00 | 1,268.00 | 1,210.00 | 1,220.00 | 1,193.42 | 9,296 |
| 2024-09-27 | 1,224.00 | 1,260.00 | 1,220.00 | 1,248.00 | 1,220.81 | 15,908 |
| 2024-09-26 | 1,212.00 | 1,246.00 | 1,212.00 | 1,246.00 | 1,218.85 | 21,643 |
| 2024-09-25 | 1,226.00 | 1,226.00 | 1,182.00 | 1,224.00 | 1,197.33 | 38,658 |
| 2024-09-24 | 1,208.00 | 1,219.10 | 1,200.00 | 1,206.00 | 1,179.72 | 29,889 |
| 2024-09-23 | 1,180.00 | 1,238.00 | 1,180.00 | 1,214.00 | 1,187.55 | 24,342 |
| 2024-09-20 | 1,222.00 | 1,238.00 | 1,211.76 | 1,230.00 | 1,203.20 | 29,910 |
| 2024-09-19 | 1,202.00 | 1,234.00 | 1,202.00 | 1,230.00 | 1,203.20 | 17,975 |
| 2024-09-18 | 1,206.00 | 1,214.00 | 1,183.92 | 1,210.00 | 1,183.64 | 39,433 |
| 2024-09-17 | 1,212.00 | 1,228.00 | 1,184.76 | 1,216.00 | 1,189.51 | 5,363 |
| 2024-09-16 | 1,200.00 | 1,224.00 | 1,184.76 | 1,224.00 | 1,197.33 | 12,528 |
| 2024-09-13 | 1,214.00 | 1,218.00 | 1,186.00 | 1,210.00 | 1,183.64 | 30,485 |
| 2024-09-12 | 1,240.00 | 1,240.00 | 1,202.00 | 1,218.00 | 1,191.46 | 9,494 |
| 2024-09-11 | 1,210.00 | 1,224.58 | 1,206.00 | 1,218.00 | 1,191.46 | 26,586 |
| 2024-09-10 | 1,226.00 | 1,232.00 | 1,210.00 | 1,230.00 | 1,203.20 | 8,175 |
| 2024-09-09 | 1,210.00 | 1,230.00 | 1,200.00 | 1,230.00 | 1,203.20 | 36,410 |
| 2024-09-06 | 1,220.00 | 1,224.00 | 1,185.76 | 1,210.00 | 1,183.64 | 25,155 |
| 2024-09-05 | 1,210.00 | 1,250.00 | 1,210.00 | 1,220.00 | 1,193.42 | 24,790 |
| 2024-09-04 | 1,260.00 | 1,260.00 | 1,199.06 | 1,222.00 | 1,195.38 | 32,165 |
| 2024-09-03 | 1,270.00 | 1,270.00 | 1,214.00 | 1,222.00 | 1,195.38 | 25,953 |
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.