Avon Protection PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,866.00 | 1,894.00 | 1,812.00 | 1,868.00 | 1,848.32 | 51,023 |
| 2025-11-07 | 1,852.00 | 1,874.00 | 1,825.04 | 1,864.00 | 1,844.36 | 42,159 |
| 2025-11-06 | 1,862.00 | 1,894.00 | 1,840.00 | 1,856.00 | 1,836.45 | 51,500 |
| 2025-11-05 | 1,940.00 | 1,940.00 | 1,870.00 | 1,880.00 | 1,860.20 | 52,517 |
| 2025-11-04 | 1,850.00 | 1,922.00 | 1,850.00 | 1,922.00 | 1,901.75 | 87,174 |
| 2025-11-03 | 1,886.00 | 1,936.00 | 1,884.00 | 1,908.00 | 1,887.90 | 36,814 |
| 2025-10-31 | 1,900.00 | 1,946.00 | 1,892.13 | 1,914.00 | 1,893.84 | 48,652 |
| 2025-10-30 | 1,850.00 | 1,904.00 | 1,850.00 | 1,900.00 | 1,879.98 | 37,309 |
| 2025-10-29 | 1,864.00 | 1,942.00 | 1,864.00 | 1,898.00 | 1,878.01 | 47,033 |
| 2025-10-28 | 1,950.00 | 1,950.00 | 1,894.00 | 1,934.00 | 1,913.63 | 276,875 |
| 2025-10-27 | 1,902.00 | 1,936.00 | 1,896.00 | 1,922.00 | 1,901.75 | 36,125 |
| 2025-10-24 | 1,950.00 | 1,950.00 | 1,884.00 | 1,914.00 | 1,893.84 | 65,792 |
| 2025-10-23 | 1,900.00 | 1,932.00 | 1,886.00 | 1,920.00 | 1,899.77 | 52,467 |
| 2025-10-22 | 1,850.00 | 1,914.00 | 1,850.00 | 1,900.00 | 1,879.98 | 47,219 |
← NewerPage 5 of 5 · 254 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.