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	1,808.00p on 03-09-2026 at 18:05:07
Change	-12.00p -0.66%
Buy	1,802.00p
Sell	1,794.00p

Last Trade:	Sell 1.00 at 1,808.00p
Day's Volume:	39,621
Last Close:	1,808.00p
Open:	1,914.00p
ISIN:	GB0000667013

Day's Range	1,756.00p - 1,914.00p
52wk Range:	1,458.00p - 2,170.00p
Market Capitalisation:	£532.49m
VWAP:	1,795.70505p
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
Sell*	1	1,808.00p	Automatic Execution	16:37:36 - 03-Sep-26
Buy*	128	1,808.00p	Automatic Execution	16:37:33 - 03-Sep-26
Buy*	641	1,808.00p	SI Trade	16:35:19 - 03-Sep-26
Buy*	10,749	1,808.00p	Suspected BUY Trade	16:35:19 - 03-Sep-26
Buy*	27	1,802.00p	Automatic Execution	16:29:40 - 03-Sep-26
Buy*	40	1,798.00p	Automatic Execution	16:26:03 - 03-Sep-26
Buy*	9	1,800.00p	Automatic Execution	16:26:01 - 03-Sep-26
Buy*	48	1,800.00p	Automatic Execution	16:26:01 - 03-Sep-26
Buy*	18	1,800.00p	Automatic Execution	16:26:01 - 03-Sep-26
Sell*	750	1,792.9937p	Ordinary	16:21:29 - 03-Sep-26

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Sep 2026 (Wed)	1,794.00	1,842.00	1,782.00	1,820.00	62,441
1st Sep 2026 (Tue)	1,790.00	1,826.00	1,782.00	1,800.00	155,216
31st Aug 2026 (Mon)	1,854.00	1,854.00	1,854.00	1,854.00	0
28th Aug 2026 (Fri)	1,852.00	1,892.00	1,838.00	1,854.00	153,616
27th Aug 2026 (Thu)	1,872.00	1,872.00	1,786.00	1,852.00	80,901
26th Aug 2026 (Wed)	1,894.00	1,894.00	1,780.00	1,806.00	86,419
25th Aug 2026 (Tue)	1,794.00	1,826.00	1,794.00	1,806.00	42,320
24th Aug 2026 (Mon)	1,770.00	1,830.00	1,764.00	1,778.00	43,808
21st Aug 2026 (Fri)	1,826.00	1,842.00	1,788.00	1,824.00	202,803
20th Aug 2026 (Thu)	1,850.00	1,854.00	1,800.00	1,806.00	51,926
19th Aug 2026 (Wed)	1,900.00	1,922.00	1,842.00	1,842.00	60,125
18th Aug 2026 (Tue)	1,914.00	1,924.00	1,900.00	1,914.00	80,684
17th Aug 2026 (Mon)	1,998.00	1,998.00	1,912.00	1,926.00	142,687
14th Aug 2026 (Fri)	1,910.00	1,948.00	1,910.00	1,948.00	118,636
13th Aug 2026 (Thu)	1,934.00	1,974.00	1,916.00	1,916.00	59,579
12th Aug 2026 (Wed)	1,920.00	1,948.00	1,892.00	1,920.00	119,372
11th Aug 2026 (Tue)	1,924.00	1,952.00	1,920.00	1,934.00	126,345
10th Aug 2026 (Mon)	1,934.00	1,936.00	1,896.00	1,914.00	99,265
7th Aug 2026 (Fri)	2,000.00	2,000.00	1,880.00	1,896.00	33,567
6th Aug 2026 (Thu)	1,894.00	1,958.00	1,894.00	1,916.00	86,568
5th Aug 2026 (Wed)	1,798.00	1,908.00	1,790.00	1,888.00	486,882
4th Aug 2026 (Tue)	1,750.00	1,784.00	1,740.00	1,780.00	403,596
3rd Aug 2026 (Mon)	1,730.00	1,730.00	1,696.00	1,720.00	88,602

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
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
7th Jul 2026 1:23 pm	RNS	Director/PDMR Shareholding
6th Jul 2026 7:00 am	RNS	European NATO Respirator Order
26th Jun 2026 7:06 am	RNS	NG IHPS Delivery Orders
25th Jun 2026 3:53 pm	RNS	Holding(s) in Company
23rd Jun 2026 7:00 am	RNS	Holding(s) in Company

See more Avon Protection regulatory news

FTSE 100 Latest

Value10,831.52

Change75.07