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	1,602.00p on 13-05-2026 at 07:46:22
Change	-4.00p -0.25%
Buy	1,608.00p
Sell	1,594.00p

Last Trade:	Buy 19,500.00 at 1,606.00p
Day's Volume:	74,292
Last Close:	1,606.00p
Open:	1,646.00p
ISIN:	GB0000667013

Day's Range	1,586.00p - 1,694.00p
52wk Range:	1,484.00p - 2,230.00p
Market Capitalisation:	£469.60m
VWAP:	1,620.67328p
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
Buy*	19,500	1,606.00p	Suspected BUY Trade	08:46:21 - 13-May-26
Buy*	20,000	1,606.00p	Suspected BUY Trade	08:46:15 - 13-May-26
Buy*	160	1,602.00p	Automatic Execution	08:46:11 - 13-May-26
Buy*	49	1,602.00p	Automatic Execution	08:46:11 - 13-May-26
Buy*	286	1,602.00p	Automatic Execution	08:46:11 - 13-May-26
Buy*	500	1,600.00p	Ordinary	08:46:05 - 13-May-26
Buy*	49	1,600.00p	Automatic Execution	08:45:43 - 13-May-26
Sell*	379	1,586.00p	Automatic Execution	08:45:43 - 13-May-26
Sell*	97	1,586.00p	Automatic Execution	08:45:43 - 13-May-26
Sell*	433	1,600.00p	Automatic Execution	08:45:11 - 13-May-26

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	1,618.00	1,652.00	1,602.00	1,606.00	72,550
11th May 2026 (Mon)	1,654.00	1,662.00	1,634.00	1,652.00	56,969
8th May 2026 (Fri)	1,654.00	1,718.00	1,654.00	1,662.00	77,233
7th May 2026 (Thu)	1,758.00	1,758.00	1,708.00	1,724.00	78,890
6th May 2026 (Wed)	1,736.00	1,768.00	1,724.00	1,736.00	73,266
5th May 2026 (Tue)	1,812.00	1,812.00	1,706.00	1,718.00	38,570
4th May 2026 (Mon)	1,742.00	1,742.00	1,742.00	1,742.00	0
1st May 2026 (Fri)	1,718.00	1,742.00	1,704.00	1,742.00	55,398
30th Apr 2026 (Thu)	1,670.00	1,724.00	1,664.00	1,724.00	26,188
29th Apr 2026 (Wed)	1,724.00	1,724.00	1,670.00	1,678.00	33,022
28th Apr 2026 (Tue)	1,618.00	1,700.00	1,618.00	1,676.00	118,254
27th Apr 2026 (Mon)	1,730.00	1,730.00	1,678.00	1,694.00	36,992
24th Apr 2026 (Fri)	1,630.00	1,712.00	1,630.00	1,700.00	38,618
23rd Apr 2026 (Thu)	1,708.00	1,724.00	1,692.00	1,716.00	55,587
22nd Apr 2026 (Wed)	1,742.00	1,770.00	1,732.00	1,732.00	34,787
21st Apr 2026 (Tue)	1,780.00	1,810.00	1,744.00	1,750.00	211,249
20th Apr 2026 (Mon)	1,820.00	1,820.00	1,778.00	1,790.00	101,959
17th Apr 2026 (Fri)	1,820.00	1,820.00	1,778.00	1,806.00	87,042
16th Apr 2026 (Thu)	1,778.00	1,824.00	1,778.00	1,812.00	61,863
15th Apr 2026 (Wed)	1,790.00	1,820.00	1,790.00	1,808.00	45,504
14th Apr 2026 (Tue)	1,866.00	1,866.00	1,780.00	1,800.00	149,122
13th Apr 2026 (Mon)	1,770.00	1,796.00	1,722.00	1,784.00	70,739

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
8th May 2026 7:00 am	RNS	Holding(s) in Company
6th May 2026 2:03 pm	RNS	Director/PDMR Shareholding
28th Apr 2026 7:00 am	RNS	Holding(s) in Company
14th Apr 2026 7:00 am	RNS	Notice of Results and Investor Presentation
8th Apr 2026 12:15 pm	RNS	Holding(s) in Company
8th Apr 2026 11:47 am	RNS	Director/PDMR Shareholding
27th Mar 2026 1:23 pm	RNS	Director/PDMR Shareholding
6th Mar 2026 1:23 pm	RNS	Directors'/PDMR Shareholdings
6th Mar 2026 7:00 am	RNS	New Filter Order
3rd Mar 2026 2:34 pm	RNS	Holding(s) in Company

See more Avon Protection regulatory news

FTSE 100 Latest

Value10,353.71

Change88.39