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	1,758.00p on 04-08-2026 at 10:45:18
Change	38.00p 2.21%
Buy	1,772.00p
Sell	1,748.00p

Last Trade:	Unknown 0.00 at 1,748.00p
Day's Volume:	51,342
Last Close:	1,720.00p
Open:	1,750.00p
ISIN:	GB0000667013

Day's Range	1,744.00p - 1,780.00p
52wk Range:	1,458.00p - 2,180.00p
Market Capitalisation:	£517.76m
VWAP:	1,753.9234p
Shares in Issue:	29.45m

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*	0	1,748.00p	SI Trade	11:44:35 - 04-Aug-26
Sell*	865	1,744.5849p	Ordinary	11:35:40 - 04-Aug-26
Buy*	5	1,758.00p	Automatic Execution	11:34:54 - 04-Aug-26
Buy*	1	1,752.00p	Automatic Execution	11:34:40 - 04-Aug-26
Buy*	3	1,748.00p	Automatic Execution	11:30:22 - 04-Aug-26
Buy*	101	1,744.00p	Automatic Execution	11:30:22 - 04-Aug-26
Buy*	342	1,744.00p	Automatic Execution	11:30:22 - 04-Aug-26
Buy*	327	1,744.00p	Automatic Execution	11:30:22 - 04-Aug-26
Sell*	50	1,744.00p	Automatic Execution	11:30:22 - 04-Aug-26
Sell*	15	1,744.00p	Automatic Execution	11:30:22 - 04-Aug-26

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Aug 2026 (Mon)	1,730.00	1,730.00	1,696.00	1,720.00	88,602
31st Jul 2026 (Fri)	1,738.00	1,748.00	1,704.00	1,706.00	19,791
30th Jul 2026 (Thu)	1,756.00	1,780.00	1,734.00	1,734.00	14,117
29th Jul 2026 (Wed)	1,824.00	1,824.00	1,764.00	1,772.00	49,243
28th Jul 2026 (Tue)	1,696.00	1,810.00	1,696.00	1,800.00	38,629
27th Jul 2026 (Mon)	1,750.00	1,814.00	1,750.00	1,776.00	37,646
24th Jul 2026 (Fri)	1,700.00	1,758.00	1,700.00	1,754.00	39,446
23rd Jul 2026 (Thu)	1,664.00	1,740.00	1,664.00	1,720.00	42,506
22nd Jul 2026 (Wed)	1,700.00	1,752.00	1,688.00	1,732.00	47,070
21st Jul 2026 (Tue)	1,660.00	1,722.00	1,660.00	1,704.00	68,322
20th Jul 2026 (Mon)	1,688.00	1,704.00	1,666.00	1,666.00	48,250
17th Jul 2026 (Fri)	1,734.00	1,734.00	1,654.00	1,704.00	15,510
16th Jul 2026 (Thu)	1,736.00	1,736.00	1,644.00	1,682.00	26,870
15th Jul 2026 (Wed)	1,648.00	1,668.00	1,642.00	1,660.00	27,576
14th Jul 2026 (Tue)	1,656.00	1,662.00	1,614.00	1,658.00	102,249
13th Jul 2026 (Mon)	1,660.00	1,660.00	1,614.00	1,654.00	53,498
10th Jul 2026 (Fri)	1,668.00	1,702.00	1,650.00	1,654.00	84,667
9th Jul 2026 (Thu)	1,740.00	1,748.00	1,712.00	1,714.00	39,382
8th Jul 2026 (Wed)	1,768.00	1,780.00	1,708.00	1,736.00	87,178
7th Jul 2026 (Tue)	1,850.00	1,850.00	1,766.00	1,766.00	45,159
6th Jul 2026 (Mon)	1,802.00	1,802.00	1,760.00	1,790.00	43,883

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
29th Jul 2026 7:00 am	RNS	$20.1M ACH GEN II DELIVERY ORDER
7th Jul 2026 1:23 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 7:00 am	RNS	European NATO Respirator Order
26th Jun 2026 7:06 am	RNS	NG IHPS Delivery Orders
25th Jun 2026 3:53 pm	RNS	Holding(s) in Company
23rd Jun 2026 7:00 am	RNS	Holding(s) in Company
22nd Jun 2026 3:44 pm	RNS	Holding(s) in Company
8th Jun 2026 1:37 pm	RNS	Director/PDMR Shareholding
13th May 2026 7:00 am	RNS	Interim Results
8th May 2026 7:00 am	RNS	Holding(s) in Company

See more Avon Protection regulatory news

FTSE 100 Latest

Value10,891.23

Change33.53