Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,736.00 | 1,814.00 | 1,724.00 | 1,736.00 | 1,730.49 | 73,283 |
| 2026-05-05 | 1,812.00 | 1,812.00 | 1,704.00 | 1,718.00 | 1,712.54 | 38,597 |
| 2026-05-01 | 1,718.00 | 1,750.00 | 1,700.00 | 1,742.00 | 1,736.47 | 55,413 |
| 2026-04-30 | 1,670.00 | 1,724.00 | 1,644.00 | 1,724.00 | 1,718.52 | 26,201 |
| 2026-04-29 | 1,724.00 | 1,724.00 | 1,650.00 | 1,678.00 | 1,672.67 | 33,032 |
| 2026-04-28 | 1,618.00 | 1,702.00 | 1,618.00 | 1,676.00 | 1,670.68 | 118,268 |
| 2026-04-27 | 1,730.00 | 1,730.00 | 1,678.00 | 1,694.00 | 1,688.62 | 37,012 |
| 2026-04-24 | 1,630.00 | 1,712.00 | 1,630.00 | 1,700.00 | 1,694.60 | 38,636 |
← NewerPage 3 of 3 · 128 trading days
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.