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	1,814.00p on 01-01-2026 at 05:12:17
Change	0.00p 0%
Buy	1,810.00p
Sell	1,800.00p

Last Trade:	Buy 14,275.00 at 1,814.00p
Day's Volume:	0
Last Close:	1,814.00p
Open:	0.00p
ISIN:	GB0000667013

Day's Range	0.00p - 0.00p
52wk Range:	1,278.00p - 2,230.00p
Market Capitalisation:	£531.74m
VWAP:	0.00p
Shares in Issue:	29.31m

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*	14,275	1,814.00p	Suspected BUY Trade	12:35:27 - 31-Dec-25
Sell*	20	1,804.00p	Automatic Execution	12:29:53 - 31-Dec-25
Sell*	1,180	1,808.00p	Automatic Execution	12:29:53 - 31-Dec-25
Sell*	1,344	1,808.00p	Automatic Execution	12:29:51 - 31-Dec-25
Buy*	6	1,808.00p	Automatic Execution	12:27:01 - 31-Dec-25
Buy*	3	1,808.00p	Automatic Execution	12:26:57 - 31-Dec-25
Buy*	57	1,808.00p	Automatic Execution	12:26:57 - 31-Dec-25
Buy*	46	1,808.00p	Automatic Execution	12:26:57 - 31-Dec-25
Buy*	28	1,808.00p	Automatic Execution	12:26:48 - 31-Dec-25
Buy*	44	1,808.00p	Automatic Execution	12:26:48 - 31-Dec-25

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Jan 2026 (Thu)	1,814.00	1,814.00	1,814.00	1,814.00	0
31st Dec 2025 (Wed)	1,800.00	1,818.00	1,800.00	1,814.00	24,685
30th Dec 2025 (Tue)	1,812.00	1,826.00	1,804.00	1,826.00	12,313
29th Dec 2025 (Mon)	1,800.00	1,814.00	1,790.00	1,812.00	58,216
26th Dec 2025 (Fri)	1,800.00	1,800.00	1,800.00	1,800.00	0
25th Dec 2025 (Thu)	1,800.00	1,800.00	1,800.00	1,800.00	0
24th Dec 2025 (Wed)	1,824.00	1,824.00	1,800.00	1,800.00	12,686
23rd Dec 2025 (Tue)	1,798.00	1,830.00	1,794.00	1,824.00	39,124
22nd Dec 2025 (Mon)	1,840.00	1,840.00	1,784.00	1,802.00	55,934
19th Dec 2025 (Fri)	1,760.00	1,812.00	1,758.00	1,812.00	82,982
18th Dec 2025 (Thu)	1,764.00	1,766.00	1,718.00	1,750.00	161,096
17th Dec 2025 (Wed)	1,810.00	1,810.00	1,760.00	1,766.00	53,137
16th Dec 2025 (Tue)	1,810.00	1,810.00	1,776.00	1,792.00	82,053
15th Dec 2025 (Mon)	1,840.00	1,840.00	1,788.00	1,822.00	26,141
12th Dec 2025 (Fri)	1,840.00	1,840.00	1,774.00	1,804.00	47,503
11th Dec 2025 (Thu)	1,774.00	1,808.00	1,754.00	1,776.00	86,956
10th Dec 2025 (Wed)	1,790.00	1,790.00	1,762.00	1,788.00	170,546
9th Dec 2025 (Tue)	1,862.00	1,862.00	1,788.00	1,804.00	51,573
8th Dec 2025 (Mon)	1,740.00	1,808.00	1,740.00	1,794.00	147,943
5th Dec 2025 (Fri)	1,836.00	1,848.00	1,788.00	1,794.00	43,241
4th Dec 2025 (Thu)	1,922.00	1,922.00	1,816.00	1,826.00	25,097
3rd Dec 2025 (Wed)	1,826.00	1,838.00	1,808.00	1,836.00	51,296
2nd Dec 2025 (Tue)	1,830.00	1,854.00	1,794.00	1,818.00	51,419
1st Dec 2025 (Mon)	1,802.00	1,844.00	1,772.00	1,828.00	37,085

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
23rd Dec 2025 9:21 am	RNS	Director/PDMR Shareholding
23rd Dec 2025 9:21 am	RNS	Director/PDMR Shareholding
16th Dec 2025 8:45 am	RNS	Holding(s) in Company
11th Dec 2025 3:51 pm	RNS	Holding(s) in Company
11th Dec 2025 7:00 am	RNS	European FM50 Order
9th Dec 2025 11:58 am	RNS	Directors'/PDMR Shareholding
8th Dec 2025 1:32 pm	RNS	Directors'/PDMR Shareholdings
5th Dec 2025 9:00 am	RNS	Notice of Annual Report & Accounts and AGM 2026
1st Dec 2025 6:01 pm	RNS	Director Declaration
25th Nov 2025 3:55 pm	RNS	Holding(s) in Company

See more Avon Protection regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33