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	1,766.00p on 07-07-2026 at 17:35:08
Change	-24.00p -1.34%
Buy	1,774.00p
Sell	1,768.00p

Last Trade:	Buy 53.00 at 1,779.858p
Day's Volume:	45,159
Last Close:	1,766.00p
Open:	1,850.00p
ISIN:	GB0000667013

Day's Range	1,766.00p - 1,850.00p
52wk Range:	1,458.00p - 2,230.00p
Market Capitalisation:	£520.12m
VWAP:	1,779.30123p
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
Buy*	53	1,779.858p	SI Trade Negotiated Trade	16:47:05 - 07-Jul-26
Sell*	20,590	1,766.00p	Uncrossing Trade	16:35:02 - 07-Jul-26
Sell*	26	1,770.00p	Automatic Execution	16:29:15 - 07-Jul-26
Sell*	13	1,770.00p	SI Trade	16:29:02 - 07-Jul-26
Sell*	3	1,770.00p	Automatic Execution	16:27:16 - 07-Jul-26
Sell*	8	1,770.00p	Automatic Execution	16:27:04 - 07-Jul-26
Sell*	5	1,772.00p	Automatic Execution	16:27:04 - 07-Jul-26
Unknown*	162	1,776.00p	OTC Trade	16:27:01 - 07-Jul-26
Sell*	4	1,776.00p	Automatic Execution	16:25:52 - 07-Jul-26
Sell*	17	1,776.00p	Automatic Execution	16:25:19 - 07-Jul-26

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Jul 2026 (Fri)	1,752.00	1,810.00	1,752.00	1,784.00	31,758
2nd Jul 2026 (Thu)	1,700.00	1,832.00	1,700.00	1,796.00	52,663
1st Jul 2026 (Wed)	1,714.00	1,774.00	1,714.00	1,764.00	62,746
30th Jun 2026 (Tue)	1,748.00	1,756.00	1,700.00	1,716.00	83,419
29th Jun 2026 (Mon)	1,712.00	1,778.00	1,712.00	1,748.00	30,626
26th Jun 2026 (Fri)	1,728.00	1,786.00	1,728.00	1,756.00	65,231
25th Jun 2026 (Thu)	1,736.00	1,762.00	1,736.00	1,740.00	52,214
24th Jun 2026 (Wed)	1,668.00	1,748.00	1,668.00	1,740.00	403,448
23rd Jun 2026 (Tue)	1,702.00	1,750.00	1,702.00	1,740.00	133,810
22nd Jun 2026 (Mon)	1,728.00	1,738.00	1,710.00	1,730.00	74,018
19th Jun 2026 (Fri)	1,720.00	1,738.00	1,720.00	1,730.00	243,283
18th Jun 2026 (Thu)	1,720.00	1,742.00	1,720.00	1,730.00	104,567
17th Jun 2026 (Wed)	1,800.00	1,800.00	1,720.00	1,734.00	52,373
16th Jun 2026 (Tue)	1,734.00	1,766.00	1,708.00	1,724.00	117,407
15th Jun 2026 (Mon)	1,752.00	1,770.00	1,720.00	1,736.00	146,699
12th Jun 2026 (Fri)	1,716.00	1,744.00	1,716.00	1,730.00	37,125
11th Jun 2026 (Thu)	1,604.00	1,724.00	1,604.00	1,712.00	57,661
10th Jun 2026 (Wed)	1,658.00	1,696.00	1,648.00	1,682.00	44,949
9th Jun 2026 (Tue)	1,670.00	1,686.00	1,662.00	1,664.00	37,469
8th Jun 2026 (Mon)	1,746.00	1,746.00	1,634.00	1,668.00	131,130

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
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
6th May 2026 2:03 pm	RNS	Director/PDMR Shareholding

See more Avon Protection regulatory news

FTSE 100 Latest

Value10,665.88

Change14.11