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	2,565.00p on 30-10-2026 at 19:25:08
Change	60.00p 2.4%
Buy	2,565.00p
Sell	2,555.00p

Last Trade:	Buy 47,931.00 at 2,565.00p
Day's Volume:	226,336
Last Close:	2,565.00p
Open:	2,425.00p
ISIN:	GB0000667013

Day's Range	2,425.00p - 2,565.00p
52wk Range:	1,458.00p - 2,580.00p
Market Capitalisation:	£755.43m
VWAP:	2,471.10753p
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*	47,931	2,565.00p	Suspected BUY Trade	16:35:00 - 30-Oct-26
Buy*	750	2,557.996p	Suspected BUY Trade	16:30:11 - 30-Oct-26
Buy*	127	2,560.00p	Automatic Execution	16:28:33 - 30-Oct-26
Buy*	62	2,560.00p	Automatic Execution	16:28:33 - 30-Oct-26
Buy*	71	2,560.00p	Automatic Execution	16:28:33 - 30-Oct-26
Buy*	73	2,560.00p	Automatic Execution	16:28:33 - 30-Oct-26
Buy*	70	2,560.00p	Automatic Execution	16:28:31 - 30-Oct-26
Buy*	11	2,560.00p	Automatic Execution	16:28:00 - 30-Oct-26
Buy*	67	2,560.00p	Automatic Execution	16:28:00 - 30-Oct-26
Buy*	52	2,560.00p	SI Trade	16:26:21 - 30-Oct-26

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Oct 2026 (Fri)	2,425.00	2,565.00	2,425.00	2,565.00	226,336
29th Oct 2026 (Thu)	2,450.00	2,525.00	2,440.00	2,505.00	124,967
28th Oct 2026 (Wed)	2,580.00	2,580.00	2,420.00	2,425.00	549,592
27th Oct 2026 (Tue)	2,565.00	2,565.00	2,425.00	2,465.00	70,532
26th Oct 2026 (Mon)	2,400.00	2,460.00	2,385.00	2,460.00	46,436
23rd Oct 2026 (Fri)	2,365.00	2,410.00	2,360.00	2,375.00	71,279
22nd Oct 2026 (Thu)	2,310.00	2,400.00	2,310.00	2,345.00	63,377
21st Oct 2026 (Wed)	2,425.00	2,450.00	2,405.00	2,415.00	54,735
20th Oct 2026 (Tue)	2,480.00	2,480.00	2,390.00	2,400.00	117,801
19th Oct 2026 (Mon)	2,385.00	2,495.00	2,385.00	2,470.00	68,163
16th Oct 2026 (Fri)	2,485.00	2,525.00	2,460.00	2,480.00	98,864
15th Oct 2026 (Thu)	2,285.00	2,475.00	2,285.00	2,455.00	139,635
14th Oct 2026 (Wed)	2,450.00	2,450.00	2,360.00	2,380.00	76,503
13th Oct 2026 (Tue)	2,380.00	2,415.00	2,325.00	2,350.00	151,402
12th Oct 2026 (Mon)	2,330.00	2,370.00	2,295.00	2,330.00	127,830
9th Oct 2026 (Fri)	2,250.00	2,330.00	2,245.00	2,330.00	156,243
8th Oct 2026 (Thu)	2,190.00	2,270.00	2,155.00	2,255.00	303,252
7th Oct 2026 (Wed)	2,090.00	2,240.00	2,070.00	2,190.00	527,145
6th Oct 2026 (Tue)	1,876.00	1,912.00	1,876.00	1,908.00	55,266
5th Oct 2026 (Mon)	1,842.00	1,892.00	1,842.00	1,886.00	53,507
2nd Oct 2026 (Fri)	1,846.00	1,884.00	1,834.00	1,882.00	65,146
1st Oct 2026 (Thu)	1,884.00	1,884.00	1,820.00	1,838.00	55,016

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
30th Oct 2026 5:53 pm	RNS	Holding(s) in Company
30th Oct 2026 5:53 pm	RNS	Holding(s) in Company
9th Oct 2026 5:15 pm	RNS	Holding(s) in Company
7th Oct 2026 10:26 am	RNS	Director/PDMR Shareholding
7th Oct 2026 7:00 am	RNS	Strategy Teach-in and FY26 Trading Update
8th Sep 2026 4:08 pm	RNS	Director/PDMR Shareholding
3rd Sep 2026 7:00 am	RNS	Notice of Strategy Teach-In event
2nd Sep 2026 7:00 am	RNS	$20.3M ACH GEN II DELIVERY ORDER
13th Aug 2026 9:43 am	RNS	Interim Dividend Currency Exchange Rate
6th Aug 2026 7:00 am	RNS	Director/PDMR Shareholding

See more Avon Protection regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71