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	1,618.00p on 27-03-2026 at 19:40:06
Change	-64.00p -3.8%
Buy	1,630.00p
Sell	1,626.00p

Last Trade:	Unknown 467.00 at 1,618.00p
Day's Volume:	45,701
Last Close:	1,618.00p
Open:	1,688.00p
ISIN:	GB0000667013

Day's Range	1,612.00p - 1,688.00p
52wk Range:	1,278.00p - 2,230.00p
Market Capitalisation:	£474.29m
VWAP:	1,627.27074p
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
Unknown*	467	1,618.00p	SI Trade Negotiated Trade	16:49:04 - 27-Mar-26
Unknown*	342	1,636.413p	SI Trade Negotiated Trade	16:47:08 - 27-Mar-26
Sell*	5	1,626.148p	Negotiated Trade	16:29:01 - 27-Mar-26
Sell*	5	1,626.022p	Ordinary	16:28:41 - 27-Mar-26
Buy*	8	1,626.00p	Automatic Execution	16:28:03 - 27-Mar-26
Buy*	17	1,626.00p	Automatic Execution	16:28:01 - 27-Mar-26
Buy*	4	1,626.00p	Automatic Execution	16:28:01 - 27-Mar-26
Buy*	158	1,626.00p	Automatic Execution	16:28:01 - 27-Mar-26
Sell*	24	1,620.00p	SI Trade	16:28:00 - 27-Mar-26
Sell*	48	1,624.00p	Automatic Execution	16:25:10 - 27-Mar-26

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	1,688.00	1,688.00	1,612.00	1,618.00	45,701
26th Mar 2026 (Thu)	1,690.00	1,714.00	1,664.00	1,682.00	59,923
25th Mar 2026 (Wed)	1,710.00	1,722.00	1,694.00	1,708.00	33,901
24th Mar 2026 (Tue)	1,692.00	1,696.00	1,670.00	1,678.00	21,019
23rd Mar 2026 (Mon)	1,664.00	1,742.00	1,636.00	1,710.00	58,066
20th Mar 2026 (Fri)	1,770.00	1,770.00	1,700.00	1,700.00	99,789
19th Mar 2026 (Thu)	1,848.00	1,848.00	1,754.00	1,756.00	34,564
18th Mar 2026 (Wed)	1,856.00	1,870.00	1,826.00	1,834.00	39,361
17th Mar 2026 (Tue)	1,806.00	1,858.00	1,800.00	1,844.00	97,383
16th Mar 2026 (Mon)	1,830.00	1,844.00	1,804.00	1,836.00	32,244
13th Mar 2026 (Fri)	1,862.00	1,868.00	1,820.00	1,840.00	41,149
12th Mar 2026 (Thu)	1,914.00	1,914.00	1,840.00	1,864.00	69,861
11th Mar 2026 (Wed)	1,982.00	1,982.00	1,844.00	1,864.00	26,063
10th Mar 2026 (Tue)	1,908.00	1,920.00	1,894.00	1,898.00	38,473
9th Mar 2026 (Mon)	1,900.00	1,906.00	1,864.00	1,888.00	56,983
6th Mar 2026 (Fri)	1,854.00	1,922.00	1,814.00	1,900.00	78,529
5th Mar 2026 (Thu)	1,900.00	1,900.00	1,788.00	1,802.00	31,085
4th Mar 2026 (Wed)	1,872.00	1,876.00	1,822.00	1,864.00	101,308
3rd Mar 2026 (Tue)	1,902.00	1,902.00	1,840.00	1,876.00	270,173
2nd Mar 2026 (Mon)	1,826.00	1,928.00	1,822.00	1,900.00	168,602

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
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
13th Feb 2026 11:01 am	RNS	Director/PDMR Shareholding
6th Feb 2026 2:52 pm	RNS	Directors'/PDMR Shareholdings
6th Feb 2026 2:41 pm	RNS	Final Dividend Currency Exchange Rate
4th Feb 2026 4:18 pm	RNS	Holding(s) in Company
2nd Feb 2026 10:10 am	RNS	Result of AGM
30th Jan 2026 7:00 am	RNS	AGM & Q1 Trading Update

See more Avon Protection regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82