Avon Protection plc - AVON.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,994	1,982	1,982	2,020	1,982	232,176
August 15, 2025	2,060	1,990	1,990	2,080	1,938	152,391
August 14, 2025	2,060	2,055	2,055	2,125	2,055	32,640
August 13, 2025	2,110	2,095	2,095	2,150	2,095	132,532
August 12, 2025	2,085	2,105	2,105	2,125	2,085	64,877
August 11, 2025	2,100	2,095	2,095	2,110	2,080	94,474
August 08, 2025	2,127.17	2,105	2,105	2,175	2,105	79,741
August 07, 2025	2,105.09	2,130	2,130	2,195	2,105.09	61,867
August 06, 2025	2,163.6	2,180	2,174.4	2,195	2,130	129,349
August 05, 2025	2,200	2,165	2,159.44	2,230	2,160	76,097
August 04, 2025	2,104	2,180	2,174.4	2,185	2,104	90,617
August 01, 2025	2,112.4	2,120	2,120	2,130	2,080	40,158
July 31, 2025	2,100	2,115	2,115	2,140	2,075	97,287
July 30, 2025	2,090	2,100	2,100	2,105	2,070	87,991
July 29, 2025	2,024.42	2,100	2,100	2,100	2,000	71,726
July 28, 2025	2,050	2,040	2,040	2,100	2,013.29	115,658
July 25, 2025	2,170	2,085	2,085	2,170	2,075	77,310
July 24, 2025	2,120	2,115	2,115	2,145	2,100	62,742
July 23, 2025	2,125	2,110	2,110	2,155	2,095	46,764
July 22, 2025	2,150	2,130	2,130	2,170	2,110	162,323
July 21, 2025	2,070	2,145	2,145	2,170	2,070	109,665
July 18, 2025	2,105.92	2,120	2,120	2,150	2,085	191,043
July 17, 2025	2,107.39	2,125	2,125	2,135	2,050	47,500
July 16, 2025	2,080.79	2,100	2,100	2,110	2,060	96,037
July 15, 2025	2,070.45	2,080	2,080	2,100	2,065	99,157
July 14, 2025	1,990	2,090	2,090	2,110	1,990	40,275
July 11, 2025	2,057.33	2,070	2,070	2,075	1,992	69,849
July 10, 2025	2,020.09	2,060	2,060	2,060.6	1,992	139,896
July 09, 2025	2,018.95	2,015	2,015	2,025	1,918.52	115,489
July 08, 2025	2,007.74	1,998	1,998	2,007.74	1,924	79,840
July 07, 2025	1,975.38	1,984	1,984	2,020	1,972	140,047
July 04, 2025	1,978	1,978	1,978	2,005	1,960	54,234
July 03, 2025	1,950	1,972	1,972	1,976	1,924	41,130
July 02, 2025	1,946	1,934	1,934	1,946	1,918	265,497
July 01, 2025	1,974	1,930	1,930	1,974	1,922	446,236
June 30, 2025	1,924	1,930	1,930	1,954	1,904.4	113,806
June 27, 2025	1,864	1,916	1,916	1,916	1,860	55,178
June 26, 2025	1,848.9	1,890.89	1,890.89	1,894.55	1,846	37,166
June 25, 2025	1,820	1,844	1,844	1,850	1,820	26,859
June 24, 2025	1,780	1,828	1,828	1,864	1,780	104,680
June 23, 2025	1,826	1,846	1,846	1,846	1,804	45,430
June 20, 2025	1,760	1,808	1,808	1,816	1,760	63,947
June 19, 2025	1,816	1,778	1,778	1,816	1,770	14,991
June 18, 2025	1,784.76	1,794	1,794	1,810	1,730	35,728
June 17, 2025	1,755.66	1,786	1,786	1,806	1,750	79,513
June 16, 2025	1,704	1,762	1,762	1,776	1,704	36,740
June 13, 2025	1,700	1,732	1,732	1,808	1,700	46,171
June 12, 2025	1,744	1,732	1,732	1,810	1,714	50,329
June 11, 2025	1,728	1,744	1,744	1,748	1,702	49,011
June 10, 2025	1,787.16	1,734	1,734	1,787.16	1,724	47,761
June 09, 2025	1,816	1,744	1,744	1,816	1,716	41,408
June 06, 2025	1,834	1,770	1,770	1,834	1,748	89,543
June 05, 2025	1,794	1,800	1,800	1,866	1,778	884,068
June 04, 2025	1,772	1,794	1,794	1,824	1,772	160,786
June 03, 2025	1,710	1,782	1,782	1,800	1,710	84,431
June 02, 2025	1,782.91	1,790	1,790	1,834	1,758	117,628
May 30, 2025	1,762	1,758	1,758	1,798	1,690	170,320
May 29, 2025	1,748	1,720	1,720	1,784.36	1,720	37,701
May 28, 2025	1,820	1,748	1,748	1,820	1,748	198,384
May 27, 2025	1,700	1,778	1,778	1,810	1,672.03	533,699

Avon Protection plc (AVON.L) LSE