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	2,330.00p on 09-10-2026 at 18:35:08
Change	75.00p 3.33%
Buy	2,320.00p
Sell	2,315.00p

Last Trade:	Unknown 233.00 at 2,330.00p
Day's Volume:	156,243
Last Close:	2,330.00p
Open:	2,250.00p
ISIN:	GB0000667013

Day's Range	2,245.00p - 2,330.00p
52wk Range:	1,458.00p - 2,330.00p
Market Capitalisation:	£686.22m
VWAP:	2,298.54269p
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
Unknown*	233	2,330.00p	SI Trade	16:37:57 - 09-Oct-26
Unknown*	233	2,330.00p	SI Trade Negotiated Trade	16:37:57 - 09-Oct-26
Unknown*	233	2,330.00p	SI Trade Negotiated Trade	16:36:39 - 09-Oct-26
Buy*	610	2,330.00p	Automatic Execution	16:35:29 - 09-Oct-26
Buy*	52,055	2,330.00p	Suspected BUY Trade	16:35:29 - 09-Oct-26
Sell*	10	2,315.00p	Automatic Execution	16:29:18 - 09-Oct-26
Sell*	6	2,315.00p	Automatic Execution	16:29:18 - 09-Oct-26
Sell*	7	2,315.00p	Automatic Execution	16:29:11 - 09-Oct-26
Buy*	22	2,320.00p	SI Trade	16:29:03 - 09-Oct-26
Sell*	28	2,315.00p	Automatic Execution	16:28:52 - 09-Oct-26

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
30th Sep 2026 (Wed)	1,810.00	1,850.00	1,788.00	1,844.00	67,894
29th Sep 2026 (Tue)	1,804.00	1,826.00	1,802.00	1,802.00	31,826
28th Sep 2026 (Mon)	1,716.00	1,818.00	1,716.00	1,788.00	58,747
25th Sep 2026 (Fri)	1,796.00	1,814.00	1,784.00	1,802.00	61,494
24th Sep 2026 (Thu)	1,902.00	1,902.00	1,776.00	1,800.00	54,534
23rd Sep 2026 (Wed)	1,818.00	1,824.00	1,788.00	1,800.00	75,351
22nd Sep 2026 (Tue)	1,704.00	1,816.00	1,704.00	1,808.00	105,930
21st Sep 2026 (Mon)	1,882.00	1,882.00	1,754.00	1,794.00	49,770
18th Sep 2026 (Fri)	1,834.00	1,834.00	1,744.00	1,774.00	138,081
17th Sep 2026 (Thu)	1,666.00	1,768.00	1,666.00	1,746.00	53,356
16th Sep 2026 (Wed)	1,732.00	1,756.00	1,720.00	1,746.00	45,962
15th Sep 2026 (Tue)	1,676.00	1,744.00	1,676.00	1,732.00	162,997
14th Sep 2026 (Mon)	1,710.00	1,716.00	1,688.00	1,698.00	35,703
11th Sep 2026 (Fri)	1,670.00	1,744.00	1,670.00	1,710.00	17,283
10th Sep 2026 (Thu)	1,796.00	1,802.00	1,702.00	1,718.00	83,357

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
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
5th Aug 2026 7:00 am	RNS	European NATO Respiratory System Upgrade Order
29th Jul 2026 7:00 am	RNS	$20.1M ACH GEN II DELIVERY ORDER

See more Avon Protection regulatory news

FTSE 100 Latest

Value10,552.05

Change110.45