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	2,085.00p on 16-09-2025 at 18:10:04
Change	-60.00p -2.8%
Buy	2,125.00p
Sell	2,080.00p

Last Trade:	Unknown 800.00 at 2,098.63p
Day's Volume:	144,064
Last Close:	2,085.00p
Open:	2,145.00p
ISIN:	GB0000667013

Day's Range	2,080.00p - 2,160.00p
52wk Range:	1,180.00p - 2,230.00p
Market Capitalisation:	£617.96m
VWAP:	2,113.74648p
Shares in Issue:	29.64m

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*	800	2,098.63p	Negotiated Trade	16:46:11 - 16-Sep-25
Unknown*	-800	2,098.629p	Correction Negotiated Trade	16:46:11 - 16-Sep-25
Buy*	800	2,098.629p	Suspected BUY Trade	16:46:11 - 16-Sep-25
Buy*	10,000	2,140.00p	Suspected BUY Trade	16:43:33 - 16-Sep-25
Sell*	208	2,085.00p	Automatic Execution	16:35:27 - 16-Sep-25
Sell*	207	2,085.00p	Automatic Execution	16:35:27 - 16-Sep-25
Buy*	20,096	2,085.00p	Suspected BUY Trade	16:35:27 - 16-Sep-25
Sell*	3	2,080.00p	SI Trade	16:29:49 - 16-Sep-25
Sell*	69	2,080.00p	Automatic Execution	16:27:46 - 16-Sep-25
Buy*	9	2,085.00p	Automatic Execution	16:24:51 - 16-Sep-25

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2025 (Mon)	2,095.00	2,145.00	2,095.00	2,145.00	78,957
12th Sep 2025 (Fri)	2,100.00	2,170.00	2,100.00	2,105.00	94,317
11th Sep 2025 (Thu)	1,956.00	2,115.00	1,950.00	2,095.00	110,216
10th Sep 2025 (Wed)	1,934.00	1,960.00	1,932.00	1,940.00	88,607
9th Sep 2025 (Tue)	1,936.00	1,954.00	1,922.00	1,928.00	55,190
8th Sep 2025 (Mon)	1,888.00	1,944.00	1,888.00	1,938.00	60,807
5th Sep 2025 (Fri)	1,932.00	1,936.00	1,906.00	1,918.00	33,823
4th Sep 2025 (Thu)	1,830.00	1,934.00	1,830.00	1,928.00	63,433
3rd Sep 2025 (Wed)	1,898.00	1,932.00	1,886.00	1,932.00	53,520
2nd Sep 2025 (Tue)	1,932.00	1,936.00	1,872.00	1,892.00	71,045
1st Sep 2025 (Mon)	1,906.00	1,930.00	1,902.00	1,930.00	30,266
29th Aug 2025 (Fri)	1,880.00	1,954.00	1,880.00	1,906.00	56,205
28th Aug 2025 (Thu)	1,902.00	1,948.00	1,902.00	1,936.00	78,999
27th Aug 2025 (Wed)	1,950.00	1,960.00	1,900.00	1,936.00	59,390
26th Aug 2025 (Tue)	2,000.00	2,000.00	1,950.00	1,958.00	947,525
25th Aug 2025 (Mon)	2,005.00	2,005.00	2,005.00	2,005.00	0
22nd Aug 2025 (Fri)	1,988.00	2,020.00	1,974.00	2,005.00	74,224
21st Aug 2025 (Thu)	1,942.00	1,984.00	1,942.00	1,984.00	82,038
20th Aug 2025 (Wed)	1,958.00	1,974.00	1,934.00	1,940.00	53,519
19th Aug 2025 (Tue)	1,972.00	1,984.00	1,934.00	1,960.00	78,190
18th Aug 2025 (Mon)	1,994.00	2,010.00	1,982.00	1,982.00	232,168

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
15th Sep 2025 2:51 pm	RNS	Holding(s) in Company
11th Sep 2025 4:10 pm	RNS	Holding(s) in Company
8th Sep 2025 1:14 pm	RNS	Directors'/PDMR Shareholding
13th Aug 2025 4:59 pm	RNS	Interim Dividend Currency Exchange Rate
11th Aug 2025 4:47 pm	RNS	Holding(s) in Company
7th Aug 2025 3:10 pm	RNS	Directors'/PDMR Shareholdings
17th Jul 2025 7:00 am	RNS	Directors'/PDMR Shareholdings
23rd Jun 2025 7:00 am	RNS	UK MoD respirator order for Ukraine
10th Jun 2025 7:00 am	RNS	Holding(s) in Company
9th Jun 2025 9:30 am	RNS	Directors'/PDMR Shareholdings

See more Avon Protection regulatory news

FTSE 100 Latest

Value9,195.66

Change-81.37