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	1,706.00p on 22-05-2026 at 18:15:08
Change	46.00p 2.77%
Buy	1,722.00p
Sell	1,714.00p

Last Trade:	Sell 858.00 at 1,706.00p
Day's Volume:	115,623
Last Close:	1,706.00p
Open:	1,660.00p
ISIN:	GB0000667013

Day's Range	1,660.00p - 1,720.00p
52wk Range:	1,458.00p - 2,230.00p
Market Capitalisation:	£502.45m
VWAP:	1,690.38774p
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
Sell*	858	1,706.00p	Ordinary	16:43:24 - 22-May-26
Sell*	1,760	1,706.00p	Ordinary	16:43:24 - 22-May-26
Unknown*	-1,059	1,706.00p	Ordinary Correction	16:36:50 - 22-May-26
Unknown*	-1,559	1,706.00p	Ordinary Correction	16:36:50 - 22-May-26
Sell*	1,059	1,706.00p	Ordinary	16:36:50 - 22-May-26
Sell*	1,559	1,706.00p	Ordinary	16:36:50 - 22-May-26
Sell*	59	1,706.00p	SI Trade	16:35:03 - 22-May-26
Sell*	23,956	1,706.00p	Uncrossing Trade	16:35:03 - 22-May-26
Buy*	44	1,718.00p	Automatic Execution	16:29:01 - 22-May-26
Buy*	37	1,718.00p	Automatic Execution	16:29:01 - 22-May-26

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	1,660.00	1,720.00	1,660.00	1,706.00	115,623
21st May 2026 (Thu)	1,652.00	1,680.00	1,640.00	1,660.00	83,846
20th May 2026 (Wed)	1,604.00	1,662.00	1,604.00	1,640.00	44,175
19th May 2026 (Tue)	1,616.00	1,644.00	1,606.00	1,644.00	69,609
18th May 2026 (Mon)	1,624.00	1,624.00	1,582.00	1,600.00	56,213
15th May 2026 (Fri)	1,544.00	1,614.00	1,510.00	1,614.00	227,591
14th May 2026 (Thu)	1,458.00	1,566.00	1,458.00	1,544.00	170,500
13th May 2026 (Wed)	1,646.00	1,694.00	1,470.00	1,520.00	375,983
12th May 2026 (Tue)	1,618.00	1,652.00	1,602.00	1,606.00	72,550
11th May 2026 (Mon)	1,654.00	1,662.00	1,634.00	1,652.00	56,969
8th May 2026 (Fri)	1,654.00	1,718.00	1,654.00	1,662.00	77,233
7th May 2026 (Thu)	1,758.00	1,758.00	1,708.00	1,724.00	78,890
6th May 2026 (Wed)	1,736.00	1,768.00	1,724.00	1,736.00	73,266
5th May 2026 (Tue)	1,812.00	1,812.00	1,706.00	1,718.00	38,570
4th May 2026 (Mon)	1,742.00	1,742.00	1,742.00	1,742.00	0
1st May 2026 (Fri)	1,718.00	1,742.00	1,704.00	1,742.00	55,398
30th Apr 2026 (Thu)	1,670.00	1,724.00	1,664.00	1,724.00	26,188
29th Apr 2026 (Wed)	1,724.00	1,724.00	1,670.00	1,678.00	33,022
28th Apr 2026 (Tue)	1,618.00	1,700.00	1,618.00	1,676.00	118,254
27th Apr 2026 (Mon)	1,730.00	1,730.00	1,678.00	1,694.00	36,992
24th Apr 2026 (Fri)	1,630.00	1,712.00	1,630.00	1,700.00	38,618
23rd Apr 2026 (Thu)	1,708.00	1,724.00	1,692.00	1,716.00	55,587

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
13th May 2026 7:00 am	RNS	Interim Results
8th May 2026 7:00 am	RNS	Holding(s) in Company
6th May 2026 2:03 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 7:00 am	RNS	Holding(s) in Company
14th Apr 2026 7:00 am	RNS	Notice of Results and Investor Presentation
8th Apr 2026 12:15 pm	RNS	Holding(s) in Company
8th Apr 2026 11:47 am	RNS	Director/PDMR Shareholding
27th Mar 2026 1:23 pm	RNS	Director/PDMR Shareholding
6th Mar 2026 1:23 pm	RNS	Directors'/PDMR Shareholdings
6th Mar 2026 7:00 am	RNS	New Filter Order

See more Avon Protection regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79