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	1,658.00p on 04-06-2026 at 18:05:07
Change	4.00p 0.24%
Buy	1,664.00p
Sell	1,656.00p

Last Trade:	Buy 39.00 at 1,658.00p
Day's Volume:	48,191
Last Close:	1,658.00p
Open:	1,734.00p
ISIN:	GB0000667013

Day's Range	1,646.00p - 1,734.00p
52wk Range:	1,458.00p - 2,230.00p
Market Capitalisation:	£488.31m
VWAP:	1,656.7667p
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
Buy*	39	1,658.00p	SI Trade	16:35:18 - 04-Jun-26
Buy*	22,847	1,658.00p	Suspected BUY Trade	16:35:17 - 04-Jun-26
Sell*	4	1,662.00p	Automatic Execution	16:29:42 - 04-Jun-26
Sell*	5	1,662.00p	Automatic Execution	16:29:29 - 04-Jun-26
Buy*	11	1,664.00p	Automatic Execution	16:28:59 - 04-Jun-26
Buy*	29	1,664.00p	Automatic Execution	16:28:58 - 04-Jun-26
Buy*	5	1,664.00p	Automatic Execution	16:28:58 - 04-Jun-26
Buy*	40	1,662.00p	Automatic Execution	16:27:41 - 04-Jun-26
Buy*	23	1,662.00p	Automatic Execution	16:27:41 - 04-Jun-26
Buy*	29	1,662.00p	Automatic Execution	16:27:41 - 04-Jun-26

See more Avon Protection trades

Avon Protection (AVON) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jun 2026 (Wed)	1,604.00	1,674.00	1,604.00	1,654.00	75,455
2nd Jun 2026 (Tue)	1,604.00	1,690.00	1,604.00	1,670.00	152,063
1st Jun 2026 (Mon)	1,718.00	1,724.00	1,656.00	1,670.00	157,633
29th May 2026 (Fri)	1,650.00	1,764.00	1,650.00	1,734.00	154,686
28th May 2026 (Thu)	1,650.00	1,744.00	1,650.00	1,724.00	62,489
27th May 2026 (Wed)	1,646.00	1,752.00	1,646.00	1,712.00	59,420
26th May 2026 (Tue)	1,716.00	1,742.00	1,712.00	1,726.00	47,612
25th May 2026 (Mon)	1,706.00	1,706.00	1,706.00	1,706.00	0
22nd May 2026 (Fri)	1,660.00	1,720.00	1,660.00	1,706.00	115,623
21st May 2026 (Thu)	1,652.00	1,680.00	1,640.00	1,660.00	83,846
20th May 2026 (Wed)	1,604.00	1,662.00	1,604.00	1,640.00	44,175
19th May 2026 (Tue)	1,616.00	1,644.00	1,606.00	1,644.00	69,609
18th May 2026 (Mon)	1,624.00	1,624.00	1,582.00	1,600.00	56,213
15th May 2026 (Fri)	1,544.00	1,614.00	1,510.00	1,614.00	227,591
14th May 2026 (Thu)	1,458.00	1,566.00	1,458.00	1,544.00	170,500
13th May 2026 (Wed)	1,646.00	1,694.00	1,470.00	1,520.00	375,983
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

See more Avon Protection price history

Date	Source	Headline
Avon Protection (AVON) Regulatory News
13th May 2026 7:00 am	RNS	Interim Results
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

See more Avon Protection regulatory news

FTSE 100 Latest

Value10,360.32

Change28.02