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	1,522.00p on 09-05-2025 at 05:00:03
Change	0.00p 0%
Buy	0.00p
Sell	0.00p
Buy / Sell AVON Shares

Last Trade:	Buy 22,659.00 at 1,522.00p
Day's Volume:	0
Last Close:	1,522.00p
Open:	0.00p
ISIN:	GB0000667013

Day's Range	0.00p - 0.00p
52wk Range:	1,156.00p - 1,556.00p
Market Capitalisation:	£452m
VWAP:	0.00p
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
Buy*	22,659	1,522.00p	Suspected BUY Trade	16:35:06 - 08-May-25
Buy*	11	1,518.00p	Automatic Execution	16:29:17 - 08-May-25
Buy*	10	1,518.00p	Automatic Execution	16:28:52 - 08-May-25
Buy*	45	1,518.00p	SI Trade	16:28:27 - 08-May-25
Unknown*	45	1,518.00p	OTC Trade	16:28:27 - 08-May-25
Buy*	57	1,518.00p	SI Trade	16:26:20 - 08-May-25
Unknown*	0	1,518.00p	SI Trade	16:26:20 - 08-May-25
Unknown*	57	1,518.00p	OTC Trade	16:26:20 - 08-May-25
Buy*	10	1,518.00p	Automatic Execution	16:22:36 - 08-May-25
Sell*	500	1,512.30p	Ordinary	16:22:28 - 08-May-25

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	1,490.00	1,522.00	1,490.00	1,522.00	130,327
7th May 2025 (Wed)	1,450.00	1,480.00	1,450.00	1,474.00	92,817
6th May 2025 (Tue)	1,400.00	1,448.00	1,400.00	1,448.00	45,707
5th May 2025 (Mon)	1,410.00	1,410.00	1,410.00	1,410.00	0
2nd May 2025 (Fri)	1,364.00	1,412.00	1,364.00	1,410.00	23,030
1st May 2025 (Thu)	1,360.00	1,398.00	1,360.00	1,396.00	20,500
30th Apr 2025 (Wed)	1,402.00	1,402.00	1,336.00	1,360.00	65,228
29th Apr 2025 (Tue)	1,352.00	1,352.00	1,330.00	1,340.00	26,819
28th Apr 2025 (Mon)	1,358.00	1,376.00	1,346.00	1,346.00	14,203
25th Apr 2025 (Fri)	1,418.00	1,418.00	1,366.00	1,370.00	15,609
24th Apr 2025 (Thu)	1,342.00	1,380.00	1,342.00	1,366.00	22,311
23rd Apr 2025 (Wed)	1,360.00	1,360.00	1,328.00	1,344.00	57,083
22nd Apr 2025 (Tue)	1,376.00	1,376.00	1,342.00	1,346.00	30,160
21st Apr 2025 (Mon)	1,400.00	1,400.00	1,400.00	1,400.00	0
18th Apr 2025 (Fri)	1,400.00	1,400.00	1,400.00	1,400.00	0
17th Apr 2025 (Thu)	1,418.00	1,418.00	1,384.00	1,400.00	84,611
16th Apr 2025 (Wed)	1,412.00	1,412.00	1,370.00	1,402.00	25,303
15th Apr 2025 (Tue)	1,338.00	1,396.00	1,330.00	1,390.00	50,975
14th Apr 2025 (Mon)	1,318.00	1,352.00	1,318.00	1,340.00	108,390
11th Apr 2025 (Fri)	1,372.00	1,372.00	1,330.00	1,338.00	57,931
10th Apr 2025 (Thu)	1,456.00	1,456.00	1,368.00	1,388.00	40,359
9th Apr 2025 (Wed)	1,370.00	1,384.00	1,340.00	1,342.00	20,356

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
7th May 2025 10:00 am	RNS	Directors'/PDMR Shareholding
6th May 2025 12:00 pm	RNS-R	Notice of Results & Investor Presentation via IMC
11th Apr 2025 4:00 pm	RNS	Holding(s) in Company
8th Apr 2025 11:00 am	RNS	Directors'/PDMR Shareholding
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

See more Avon Protection regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72