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	2,120.00p on 18-07-2025 at 18:50:05
Change	-5.00p -0.24%
Buy	2,135.00p
Sell	2,125.00p
Buy / Sell AVON Shares

Last Trade:	Unknown 843.00 at 2,122.06325p
Day's Volume:	191,024
Last Close:	2,120.00p
Open:	2,130.00p
ISIN:	GB0000667013

Day's Range	2,105.00p - 2,150.00p
52wk Range:	1,156.00p - 2,150.00p
Market Capitalisation:	£628.33m
VWAP:	2,129.74616p
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
Unknown*	843	2,122.06325p	Negotiated Trade	16:45:59 - 18-Jul-25
Unknown*	13,582	2,122.06325p	Negotiated Trade	16:45:57 - 18-Jul-25
Unknown*	1,946	2,122.06325p	Negotiated Trade	16:45:55 - 18-Jul-25
Sell*	15,779	2,120.00p	Uncrossing Trade	16:35:18 - 18-Jul-25
Buy*	1	2,135.00p	SI Trade	16:29:56 - 18-Jul-25
Unknown*	27	2,130.00p	SI Trade Negotiated Trade	16:25:00 - 18-Jul-25
Unknown*	27	2,130.00p	SI Trade Negotiated Trade	16:25:00 - 18-Jul-25
Unknown*	27	2,130.00p	SI Trade	16:20:10 - 18-Jul-25
Sell*	79	2,130.00p	Automatic Execution	16:20:10 - 18-Jul-25
Sell*	74	2,130.00p	Automatic Execution	16:20:10 - 18-Jul-25

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	2,130.00	2,150.00	2,105.00	2,120.00	191,024
17th Jul 2025 (Thu)	2,100.00	2,130.00	2,100.00	2,125.00	47,484
16th Jul 2025 (Wed)	2,060.00	2,105.00	2,060.00	2,100.00	96,018
15th Jul 2025 (Tue)	2,090.00	2,095.00	2,070.00	2,080.00	99,140
14th Jul 2025 (Mon)	1,990.00	2,110.00	1,990.00	2,090.00	40,257
11th Jul 2025 (Fri)	2,045.00	2,075.00	2,045.00	2,070.00	69,836
10th Jul 2025 (Thu)	2,030.00	2,060.00	2,015.00	2,060.00	139,878
9th Jul 2025 (Wed)	2,010.00	2,025.00	1,990.00	2,015.00	115,480
8th Jul 2025 (Tue)	1,988.00	2,005.00	1,982.00	1,998.00	79,829
7th Jul 2025 (Mon)	1,994.00	2,000.00	1,976.00	1,984.00	140,033
4th Jul 2025 (Fri)	1,978.00	2,005.00	1,972.00	1,978.00	54,224
3rd Jul 2025 (Thu)	1,934.00	1,976.00	1,930.00	1,972.00	41,119
2nd Jul 2025 (Wed)	1,946.00	1,946.00	1,918.00	1,934.00	265,486
1st Jul 2025 (Tue)	1,974.00	1,974.00	1,924.00	1,930.00	446,218
30th Jun 2025 (Mon)	1,924.00	1,954.00	1,912.00	1,930.00	113,791
27th Jun 2025 (Fri)	1,896.00	1,916.00	1,884.00	1,916.00	55,164
26th Jun 2025 (Thu)	1,856.00	1,896.00	1,848.00	1,896.00	67,571
25th Jun 2025 (Wed)	1,820.00	1,850.00	1,820.00	1,844.00	26,843
24th Jun 2025 (Tue)	1,780.00	1,862.00	1,780.00	1,828.00	104,669
23rd Jun 2025 (Mon)	1,826.00	1,846.00	1,804.00	1,846.00	45,424
20th Jun 2025 (Fri)	1,760.00	1,812.00	1,760.00	1,808.00	63,225
19th Jun 2025 (Thu)	1,814.00	1,814.00	1,778.00	1,778.00	14,986

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
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
21st May 2025 7:00 am	RNS	Interim Results
20th May 2025 4:00 pm	RNS	Notification of change in particulars of director
16th May 2025 3:00 pm	RNS	Notification of change in particulars of director

See more Avon Protection regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48