Avon Technologies PLC - AVON.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	1,836	1,794	1,794	1,848	1,788	43,249
December 04, 2025	1,922	1,826	1,826	1,922	1,816	25,099
December 03, 2025	1,826	1,836	1,836	1,838	1,804	51,305
December 02, 2025	1,830	1,818	1,818	1,854	1,794	51,428
December 01, 2025	1,802	1,828	1,828	1,844	1,748	49,458
November 28, 2025	1,850	1,814	1,814	1,912	1,806	39,878
November 27, 2025	1,840	1,852	1,852	1,870	1,830	41,578
November 26, 2025	1,830	1,836	1,836	1,852	1,826	32,259
November 25, 2025	1,848	1,830	1,830	1,868	1,814	60,086
November 24, 2025	1,758	1,844	1,844	1,844	1,758	152,754
November 21, 2025	1,801.52	1,818	1,818	1,880	1,801.52	100,240
November 20, 2025	1,912	1,858	1,858	1,924.55	1,858	35,500
November 19, 2025	1,982	1,894	1,894	1,982	1,868	49,701
November 18, 2025	1,890	1,890	1,890	1,910	1,862	48,222
November 17, 2025	1,866	1,894	1,894	1,938	1,866	69,797
November 14, 2025	1,966	1,928	1,928	1,966	1,864	73,720
November 13, 2025	1,947.59	1,920	1,920	2,030	1,856	89,671
November 12, 2025	1,942	1,978	1,978	2,080	1,900	266,593
November 11, 2025	1,856	1,860	1,860	1,882	1,840	63,619
November 10, 2025	1,853.42	1,868	1,868	1,894	1,812	51,026
November 07, 2025	1,825.04	1,864	1,864	1,874	1,825.04	42,159
November 06, 2025	1,862	1,856	1,856	1,894	1,840	51,505
November 05, 2025	1,940	1,880	1,880	1,940	1,870	52,517
November 04, 2025	1,850	1,922	1,922	1,922	1,850	157,073
November 03, 2025	1,886	1,908	1,908	1,936	1,884	36,814
October 31, 2025	1,900	1,914	1,914	1,946	1,892.13	48,656
October 30, 2025	1,850	1,900	1,900	1,902	1,850	37,309
October 29, 2025	1,864	1,898	1,898	1,942	1,864	47,036
October 28, 2025	1,950	1,934	1,934	1,950	1,894	276,878
October 27, 2025	1,906.96	1,922	1,922	1,936	1,896	36,129
October 24, 2025	1,950	1,914	1,914	1,950	1,884	65,795
October 23, 2025	1,900	1,920	1,920	1,932	1,886	52,467
October 22, 2025	1,850	1,900	1,900	1,914	1,850	47,219
October 21, 2025	1,882	1,876	1,876	1,904	1,864	44,094
October 20, 2025	1,878	1,902	1,902	1,912	1,860	67,069
October 17, 2025	1,890	1,874	1,874	1,938	1,836.55	226,275
October 16, 2025	1,950	1,930	1,930	1,962	1,922	53,222
October 15, 2025	1,950	1,952	1,952	1,992	1,950	33,778
October 14, 2025	2,040	1,988	1,988	2,040	1,963.74	79,690
October 13, 2025	2,055	2,030	2,030	2,080	2,025	29,369
October 10, 2025	2,065	2,045	2,045	2,080	2,020	87,122
October 09, 2025	2,110	2,065	2,065	2,130	2,045	66,542
October 08, 2025	2,105	2,100	2,100	2,145	2,065	59,091
October 07, 2025	2,071.28	2,065	2,065	2,095	2,050	42,299
October 06, 2025	2,030	2,065	2,065	2,110	2,030	68,327
October 03, 2025	2,030	2,110	2,110	2,110	2,030	88,908
October 02, 2025	2,060	2,090	2,090	2,110	2,060	62,399
October 01, 2025	2,125	2,085	2,085	2,135	2,085	35,337
September 30, 2025	2,075	2,125	2,125	2,145	2,060	153,598
September 29, 2025	2,100	2,075	2,075	2,130	2,030	57,950
September 26, 2025	2,030	2,035	2,035	2,055	2,005	166,197
September 25, 2025	2,035	2,025	2,025	2,040	2,005	100,065
September 24, 2025	2,100	2,040	2,040	2,100	2,010	89,373
September 23, 2025	2,100	2,020	2,020	2,100	2,015	314,065
September 22, 2025	2,085	2,050	2,050	2,085	2,030	38,634
September 19, 2025	2,082.55	2,040	2,040	2,085	2,000	405,569
September 18, 2025	2,030	2,070	2,070	2,095	2,030	101,273
September 17, 2025	2,045	2,065	2,065	2,105	2,040	40,344
September 16, 2025	2,145	2,085	2,085	2,175	2,080	143,657
September 15, 2025	2,095	2,145	2,145	2,145	2,095	78,966

Avon Technologies PLC (AVON.L) LSE