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	1,858.00p on 20-11-2025 at 19:35:10
Change	-36.00p -1.9%
Buy	1,878.00p
Sell	1,874.00p

Last Trade:	Sell 14,239.00 at 1,858.00p
Day's Volume:	35,476
Last Close:	1,858.00p
Open:	1,912.00p
ISIN:	GB0000667013

Day's Range	1,858.00p - 1,922.00p
52wk Range:	1,278.00p - 2,230.00p
Market Capitalisation:	£544.64m
VWAP:	1,873.98456p
Shares in Issue:	29.31m

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*	14,239	1,858.00p	Uncrossing Trade	16:35:22 - 20-Nov-25
Buy*	18	1,876.00p	Automatic Execution	16:29:41 - 20-Nov-25
Sell*	5	1,874.00p	Automatic Execution	16:28:48 - 20-Nov-25
Sell*	5	1,874.00p	Automatic Execution	16:28:48 - 20-Nov-25
Unknown*	0	1,878.00p	SI Trade	16:28:29 - 20-Nov-25
Unknown*	0	1,878.00p	SI Trade	16:26:24 - 20-Nov-25
Buy*	20	1,874.00p	Automatic Execution	16:26:24 - 20-Nov-25
Sell*	2	1,872.00p	Automatic Execution	16:25:06 - 20-Nov-25
Sell*	5	1,872.00p	Automatic Execution	16:25:06 - 20-Nov-25
Sell*	17	1,872.00p	Automatic Execution	16:25:06 - 20-Nov-25

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Nov 2025 (Thu)	1,912.00	1,922.00	1,858.00	1,858.00	35,476
19th Nov 2025 (Wed)	1,982.00	1,982.00	1,868.00	1,894.00	49,689
18th Nov 2025 (Tue)	1,890.00	1,906.00	1,862.00	1,890.00	48,196
17th Nov 2025 (Mon)	1,866.00	1,934.00	1,866.00	1,894.00	69,773
14th Nov 2025 (Fri)	1,966.00	1,966.00	1,864.00	1,928.00	73,692
13th Nov 2025 (Thu)	1,956.00	1,956.00	1,856.00	1,920.00	89,641
12th Nov 2025 (Wed)	1,942.00	2,060.00	1,922.00	1,978.00	266,574
11th Nov 2025 (Tue)	1,856.00	1,874.00	1,840.00	1,860.00	63,602
10th Nov 2025 (Mon)	1,866.00	1,882.00	1,852.00	1,868.00	51,005
7th Nov 2025 (Fri)	1,852.00	1,874.00	1,842.00	1,864.00	42,146
6th Nov 2025 (Thu)	1,862.00	1,890.00	1,846.00	1,856.00	51,485
5th Nov 2025 (Wed)	1,940.00	1,940.00	1,870.00	1,880.00	52,504
4th Nov 2025 (Tue)	1,850.00	1,922.00	1,850.00	1,922.00	87,162
3rd Nov 2025 (Mon)	1,886.00	1,936.00	1,884.00	1,908.00	36,791
31st Oct 2025 (Fri)	1,900.00	1,946.00	1,894.00	1,914.00	48,640
30th Oct 2025 (Thu)	1,850.00	1,900.00	1,850.00	1,900.00	37,295
29th Oct 2025 (Wed)	1,864.00	1,934.00	1,864.00	1,898.00	47,017
28th Oct 2025 (Tue)	1,950.00	1,950.00	1,894.00	1,934.00	276,867
27th Oct 2025 (Mon)	1,902.00	1,936.00	1,900.00	1,922.00	36,105
24th Oct 2025 (Fri)	1,950.00	1,950.00	1,884.00	1,914.00	65,788
23rd Oct 2025 (Thu)	1,900.00	1,932.00	1,892.00	1,920.00	52,460
22nd Oct 2025 (Wed)	1,850.00	1,912.00	1,850.00	1,900.00	47,208
21st Oct 2025 (Tue)	1,882.00	1,904.00	1,864.00	1,876.00	44,085

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
12th Nov 2025 7:00 am	RNS	Preliminary Results
7th Nov 2025 9:23 am	RNS	Directors'/PDMR Shareholdings
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

See more Avon Protection regulatory news

FTSE 100 Latest

Value9,527.65

Change20.24