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	1,874.00p on 17-10-2025 at 18:50:05
Change	-56.00p -2.9%
Buy	1,874.00p
Sell	1,868.00p

Last Trade:	Buy 7,145.00 at 1,874.00p
Day's Volume:	226,255
Last Close:	1,874.00p
Open:	1,890.00p
ISIN:	GB0000667013

Day's Range	1,840.00p - 1,898.00p
52wk Range:	1,180.00p - 2,230.00p
Market Capitalisation:	£555.42m
VWAP:	1,870.89187p
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
Buy*	7,145	1,874.00p	Automatic Execution	16:36:49 - 17-Oct-25
Buy*	793	1,874.00p	Automatic Execution	16:36:41 - 17-Oct-25
Buy*	881	1,874.00p	Automatic Execution	16:36:27 - 17-Oct-25
Buy*	3	1,874.00p	SI Trade	16:35:16 - 17-Oct-25
Buy*	227	1,874.00p	SI Trade	16:35:16 - 17-Oct-25
Buy*	20	1,874.00p	SI Trade	16:35:16 - 17-Oct-25
Buy*	374	1,874.00p	SI Trade	16:35:16 - 17-Oct-25
Buy*	1	1,874.00p	SI Trade	16:35:16 - 17-Oct-25
Buy*	5	1,874.00p	SI Trade	16:35:16 - 17-Oct-25
Buy*	31	1,874.00p	SI Trade	16:35:16 - 17-Oct-25

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Oct 2025 (Fri)	1,890.00	1,898.00	1,840.00	1,874.00	226,255
16th Oct 2025 (Thu)	1,950.00	1,956.00	1,922.00	1,930.00	53,213
15th Oct 2025 (Wed)	1,950.00	1,990.00	1,950.00	1,952.00	33,770
14th Oct 2025 (Tue)	2,040.00	2,040.00	1,964.00	1,988.00	79,678
13th Oct 2025 (Mon)	2,055.00	2,070.00	2,025.00	2,030.00	29,359
10th Oct 2025 (Fri)	2,065.00	2,080.00	2,020.00	2,045.00	87,115
9th Oct 2025 (Thu)	2,100.00	2,100.00	2,045.00	2,065.00	66,537
8th Oct 2025 (Wed)	2,105.00	2,145.00	2,065.00	2,100.00	59,084
7th Oct 2025 (Tue)	2,095.00	2,095.00	2,050.00	2,065.00	42,293
6th Oct 2025 (Mon)	2,030.00	2,110.00	2,030.00	2,065.00	68,311
3rd Oct 2025 (Fri)	2,030.00	2,110.00	2,030.00	2,110.00	88,902
2nd Oct 2025 (Thu)	2,060.00	2,100.00	2,060.00	2,090.00	62,387
1st Oct 2025 (Wed)	2,105.00	2,125.00	2,085.00	2,085.00	35,337
30th Sep 2025 (Tue)	2,075.00	2,140.00	2,060.00	2,125.00	153,592
29th Sep 2025 (Mon)	2,100.00	2,130.00	2,035.00	2,075.00	57,944
26th Sep 2025 (Fri)	2,030.00	2,055.00	2,015.00	2,035.00	166,192
25th Sep 2025 (Thu)	2,035.00	2,035.00	2,005.00	2,025.00	100,054
24th Sep 2025 (Wed)	2,100.00	2,100.00	2,015.00	2,040.00	89,365
23rd Sep 2025 (Tue)	2,100.00	2,100.00	2,015.00	2,020.00	314,052
22nd Sep 2025 (Mon)	2,085.00	2,085.00	2,035.00	2,050.00	38,624
19th Sep 2025 (Fri)	2,085.00	2,085.00	2,000.00	2,040.00	405,560

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
16th Oct 2025 7:00 am	RNS	Notice of Results & Investor Presentation via IMC
8th Oct 2025 10:06 am	RNS	Directors'/PDMR Shareholding
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

See more Avon Protection regulatory news

FTSE 100 Latest

Value9,354.57

Change-81.52