Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Avon Protection (AVON) Share Price

Intraday
Historical

Price	1,936.00p on 28-08-2025 at 18:30:05
Change	0.00p 0%
Buy	1,930.00p
Sell	1,922.00p

Last Trade:	Sell 5,575.00 at 1,930.00161p
Day's Volume:	78,999
Last Close:	1,936.00p
Open:	1,902.00p
ISIN:	GB0000667013

Day's Range	1,902.00p - 1,948.00p
52wk Range:	1,180.00p - 2,230.00p
Market Capitalisation:	£573.80m
VWAP:	1,929.15181p
Shares in Issue:	29.64m

Sector: Aeronautics and Defence

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Avon Protection (AVON) Latest Trades
Sell*	5,575	1,930.00161p	SI Trade Suspected SELL Trade	16:35:48 - 28-Aug-25
Buy*	25,626	1,936.00p	Suspected BUY Trade	16:35:23 - 28-Aug-25
Sell*	61	1,922.00p	SI Trade	16:29:28 - 28-Aug-25
Sell*	31	1,926.00p	Automatic Execution	16:29:25 - 28-Aug-25
Sell*	1	1,928.00p	Automatic Execution	16:29:25 - 28-Aug-25
Sell*	4	1,928.00p	Automatic Execution	16:29:25 - 28-Aug-25
Sell*	58	1,928.00p	Automatic Execution	16:29:25 - 28-Aug-25
Sell*	8	1,930.00p	Automatic Execution	16:27:45 - 28-Aug-25
Sell*	49	1,932.00p	Automatic Execution	16:27:39 - 28-Aug-25
Sell*	11	1,932.00p	Automatic Execution	16:27:39 - 28-Aug-25

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	1,950.00	1,960.00	1,900.00	1,936.00	59,390
26th Aug 2025 (Tue)	2,000.00	2,000.00	1,950.00	1,958.00	947,525
25th Aug 2025 (Mon)	2,005.00	2,005.00	2,005.00	2,005.00	0
22nd Aug 2025 (Fri)	1,988.00	2,020.00	1,974.00	2,005.00	74,224
21st Aug 2025 (Thu)	1,942.00	1,984.00	1,942.00	1,984.00	82,038
20th Aug 2025 (Wed)	1,958.00	1,974.00	1,934.00	1,940.00	53,519
19th Aug 2025 (Tue)	1,972.00	1,984.00	1,934.00	1,960.00	78,190
18th Aug 2025 (Mon)	1,994.00	2,010.00	1,982.00	1,982.00	232,168
15th Aug 2025 (Fri)	2,060.00	2,070.00	1,938.00	1,990.00	152,377
14th Aug 2025 (Thu)	2,060.00	2,125.00	2,055.00	2,055.00	32,628
13th Aug 2025 (Wed)	2,110.00	2,150.00	2,095.00	2,095.00	132,525
12th Aug 2025 (Tue)	2,085.00	2,125.00	2,085.00	2,105.00	64,865
11th Aug 2025 (Mon)	2,100.00	2,110.00	2,080.00	2,095.00	94,456
8th Aug 2025 (Fri)	2,150.00	2,170.00	2,105.00	2,105.00	79,726
7th Aug 2025 (Thu)	2,150.00	2,175.00	2,125.00	2,130.00	61,859
6th Aug 2025 (Wed)	2,175.00	2,180.00	2,135.00	2,180.00	129,337
5th Aug 2025 (Tue)	2,200.00	2,230.00	2,160.00	2,165.00	76,082
4th Aug 2025 (Mon)	2,125.00	2,185.00	2,125.00	2,180.00	90,601
1st Aug 2025 (Fri)	2,100.00	2,125.00	2,080.00	2,120.00	40,146
31st Jul 2025 (Thu)	2,100.00	2,140.00	2,075.00	2,115.00	97,273
30th Jul 2025 (Wed)	2,090.00	2,100.00	2,070.00	2,100.00	87,981
29th Jul 2025 (Tue)	2,040.00	2,100.00	2,040.00	2,100.00	71,713
28th Jul 2025 (Mon)	2,050.00	2,095.00	2,020.00	2,040.00	115,630

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
13th Aug 2025 4:59 pm	RNS	Interim Dividend Currency Exchange Rate
11th Aug 2025 4:47 pm	RNS	Holding(s) in Company
7th Aug 2025 3:10 pm	RNS	Directors'/PDMR Shareholdings
17th Jul 2025 7:00 am	RNS	Directors'/PDMR Shareholdings
23rd Jun 2025 7:00 am	RNS	UK MoD respirator order for Ukraine
10th Jun 2025 7:00 am	RNS	Holding(s) in Company
9th Jun 2025 9:30 am	RNS	Directors'/PDMR Shareholdings
5th Jun 2025 3:31 pm	RNS	US Department of Defense Order
3rd Jun 2025 6:00 pm	RNS	Renewi
29th May 2025 10:00 am	RNS	Holding(s) in Company

See more Avon Protection regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68