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	1,482.00p on 28-03-2025 at 17:30:01
Change	-6.00p -0.4%
Buy	1,482.00p
Sell	1,480.00p
Buy / Sell AVON Shares

Last Trade:	Sell 10,876.00 at 1,482.00p
Day's Volume:	26,330
Last Close:	1,482.00p
Open:	1,530.00p
ISIN:	GB0000667013

Day's Range	1,476.00p - 1,530.00p
52wk Range:	1,040.00p - 1,556.00p
Market Capitalisation:	£440m
VWAP:	1,485.14169p
Shares in Issue:	30m

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*	10,876	1,482.00p	Uncrossing Trade	16:35:05 - 28-Mar-25
Sell*	1	1,476.00p	Automatic Execution	16:20:39 - 28-Mar-25
Sell*	53	1,476.00p	Automatic Execution	16:20:39 - 28-Mar-25
Sell*	9	1,476.00p	Automatic Execution	16:20:39 - 28-Mar-25
Buy*	64	1,480.00p	Automatic Execution	16:20:34 - 28-Mar-25
Buy*	67	1,477.958p	Suspected BUY Trade	16:14:05 - 28-Mar-25
Sell*	1	1,478.00p	Automatic Execution	16:02:54 - 28-Mar-25
Sell*	4	1,478.00p	Automatic Execution	16:02:52 - 28-Mar-25
Sell*	32	1,480.00p	Automatic Execution	16:02:51 - 28-Mar-25
Sell*	1	1,482.00p	Automatic Execution	16:02:51 - 28-Mar-25

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Mar 2025 (Fri)	1,530.00	1,530.00	1,476.00	1,482.00	26,330
27th Mar 2025 (Thu)	1,494.00	1,522.00	1,478.00	1,488.00	53,928
26th Mar 2025 (Wed)	1,442.00	1,508.00	1,408.00	1,490.00	167,258
25th Mar 2025 (Tue)	1,366.00	1,400.00	1,362.00	1,370.00	22,130
24th Mar 2025 (Mon)	1,382.00	1,382.00	1,362.00	1,366.00	18,573
21st Mar 2025 (Fri)	1,372.00	1,372.00	1,352.00	1,362.00	91,343
20th Mar 2025 (Thu)	1,380.00	1,398.00	1,342.00	1,380.00	52,435
19th Mar 2025 (Wed)	1,418.00	1,418.00	1,388.00	1,390.00	21,413
18th Mar 2025 (Tue)	1,430.00	1,430.00	1,412.00	1,412.00	55,923
17th Mar 2025 (Mon)	1,380.00	1,456.00	1,380.00	1,442.00	62,699
14th Mar 2025 (Fri)	1,448.00	1,448.00	1,438.00	1,440.00	20,598
13th Mar 2025 (Thu)	1,410.00	1,438.00	1,396.00	1,432.00	63,658
12th Mar 2025 (Wed)	1,404.00	1,444.00	1,404.00	1,422.00	33,792
11th Mar 2025 (Tue)	1,398.00	1,428.00	1,382.00	1,400.00	204,372
10th Mar 2025 (Mon)	1,478.00	1,490.00	1,418.00	1,430.00	73,446
7th Mar 2025 (Fri)	1,490.00	1,490.00	1,466.00	1,468.00	74,806
6th Mar 2025 (Thu)	1,502.00	1,502.00	1,476.00	1,480.00	29,137
5th Mar 2025 (Wed)	1,538.00	1,556.00	1,466.00	1,490.00	76,374
4th Mar 2025 (Tue)	1,494.00	1,540.00	1,488.00	1,538.00	54,155
3rd Mar 2025 (Mon)	1,474.00	1,554.00	1,472.00	1,482.00	118,501
28th Feb 2025 (Fri)	1,432.00	1,438.00	1,420.00	1,432.00	179,475

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
27th Mar 2025 2:00 pm	RNS	Holding(s) in Company
26th Mar 2025 7:00 am	RNS	Q2 trading update
20th Mar 2025 10:00 am	RNS	Holding(s) in Company
11th Mar 2025 5:00 pm	RNS	Director/PDMR Shareholding
6th Mar 2025 3:00 pm	RNS	Directors'/PDMR Shareholdings
4th Mar 2025 4:00 pm	RNS	Holding(s) in Company
3rd Mar 2025 7:00 am	RNS	Next Generation IHPS Delivery Order
14th Feb 2025 2:00 pm	RNS	Directors'/PDMR Shareholding
11th Feb 2025 4:00 pm	RNS	Holding(s) in Company
7th Feb 2025 4:00 pm	RNS	Final Dividend Currency Exchange Rate

See more Avon Protection regulatory news

FTSE 100 Latest

Value8,658.85

Change-7.27