Avon Protection plc (AVON.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1,170.00 | 1,202.08 | 1,158.00 | 1,190.00 | 1,190.00 | 45,140 |
| 18 Apr 2024 | 1,188.00 | 1,199.20 | 1,150.00 | 1,182.00 | 1,182.00 | 76,459 |
| 17 Apr 2024 | 1,178.00 | 1,190.00 | 1,171.20 | 1,186.00 | 1,186.00 | 107,044 |
| 16 Apr 2024 | 1,156.00 | 1,184.00 | 1,148.00 | 1,178.00 | 1,178.00 | 62,335 |
| 15 Apr 2024 | 1,154.00 | 1,202.00 | 1,140.00 | 1,172.00 | 1,172.00 | 73,246 |
| 12 Apr 2024 | 1,160.00 | 1,170.00 | 1,142.00 | 1,160.00 | 1,160.00 | 31,434 |
| 11 Apr 2024 | 1,152.00 | 1,168.00 | 1,140.00 | 1,150.00 | 1,150.00 | 33,020 |
| 10 Apr 2024 | 1,156.00 | 1,167.30 | 1,130.00 | 1,152.00 | 1,152.00 | 356,508 |
| 09 Apr 2024 | 1,130.00 | 1,161.00 | 1,113.30 | 1,140.00 | 1,140.00 | 39,327 |
| 08 Apr 2024 | 1,098.00 | 1,126.00 | 1,080.00 | 1,126.00 | 1,126.00 | 48,239 |
| 05 Apr 2024 | 1,076.00 | 1,094.00 | 1,062.00 | 1,092.00 | 1,092.00 | 19,334 |
| 04 Apr 2024 | 1,088.00 | 1,092.00 | 1,079.20 | 1,092.00 | 1,092.00 | 31,028 |
| 03 Apr 2024 | 1,072.00 | 1,092.30 | 1,065.00 | 1,090.00 | 1,090.00 | 35,294 |
| 02 Apr 2024 | 1,040.00 | 1,099.30 | 1,040.00 | 1,080.00 | 1,080.00 | 107,371 |
| 28 Mar 2024 | 1,076.00 | 1,084.57 | 1,050.00 | 1,082.00 | 1,082.00 | 33,062 |
| 27 Mar 2024 | 1,050.00 | 1,076.00 | 1,032.00 | 1,076.00 | 1,076.00 | 49,020 |
| 26 Mar 2024 | 1,050.00 | 1,064.00 | 1,032.00 | 1,052.00 | 1,052.00 | 25,500 |
| 25 Mar 2024 | 1,074.00 | 1,074.00 | 1,032.00 | 1,050.00 | 1,050.00 | 12,731 |
| 22 Mar 2024 | 1,064.00 | 1,078.00 | 1,022.00 | 1,054.00 | 1,054.00 | 28,330 |
| 21 Mar 2024 | 1,040.00 | 1,068.66 | 994.88 | 1,054.00 | 1,054.00 | 58,097 |
| 20 Mar 2024 | 1,040.00 | 1,040.00 | 993.00 | 1,026.00 | 1,026.00 | 37,220 |
| 19 Mar 2024 | 995.00 | 1,034.00 | 994.00 | 1,018.00 | 1,018.00 | 41,431 |
| 18 Mar 2024 | 970.00 | 1,023.04 | 970.00 | 1,008.00 | 1,008.00 | 36,763 |
| 15 Mar 2024 | 970.00 | 988.00 | 970.00 | 979.00 | 979.00 | 16,859 |
| 14 Mar 2024 | 972.00 | 990.00 | 955.00 | 972.00 | 972.00 | 11,476 |
| 13 Mar 2024 | 962.00 | 975.30 | 960.00 | 960.00 | 960.00 | 33,611 |
| 12 Mar 2024 | 961.00 | 982.00 | 961.00 | 978.00 | 978.00 | 20,099 |
| 11 Mar 2024 | 966.00 | 992.00 | 966.00 | 986.00 | 986.00 | 18,684 |
| 08 Mar 2024 | 972.00 | 992.00 | 961.00 | 975.00 | 975.00 | 78,291 |
| 07 Mar 2024 | 979.00 | 992.00 | 961.00 | 972.00 | 972.00 | 16,188 |
| 06 Mar 2024 | 960.00 | 989.00 | 960.00 | 980.00 | 980.00 | 49,248 |
| 05 Mar 2024 | 961.00 | 985.70 | 960.00 | 965.00 | 965.00 | 44,138 |
| 04 Mar 2024 | 962.00 | 983.00 | 961.00 | 977.00 | 977.00 | 13,633 |
| 01 Mar 2024 | 964.00 | 987.00 | 961.00 | 978.00 | 978.00 | 17,573 |
| 29 Feb 2024 | 986.00 | 993.00 | 972.75 | 987.00 | 987.00 | 25,433 |
| 28 Feb 2024 | 994.00 | 994.00 | 966.00 | 975.00 | 975.00 | 18,968 |
| 27 Feb 2024 | 994.00 | 994.00 | 961.00 | 976.00 | 976.00 | 37,770 |
| 26 Feb 2024 | 995.00 | 995.00 | 960.00 | 982.00 | 982.00 | 56,556 |
| 23 Feb 2024 | 974.00 | 990.00 | 971.00 | 988.00 | 988.00 | 46,906 |
| 22 Feb 2024 | 983.00 | 996.26 | 967.00 | 978.00 | 978.00 | 25,224 |
| 21 Feb 2024 | 971.00 | 1,002.00 | 965.00 | 988.00 | 988.00 | 40,082 |
| 20 Feb 2024 | 970.00 | 994.51 | 937.00 | 987.00 | 987.00 | 53,863 |
| 19 Feb 2024 | 940.00 | 995.00 | 922.00 | 984.00 | 984.00 | 46,092 |
| 16 Feb 2024 | 930.00 | 963.00 | 911.00 | 960.00 | 960.00 | 33,595 |
| 15 Feb 2024 | 954.00 | 958.00 | 927.00 | 956.00 | 956.00 | 20,841 |
| 14 Feb 2024 | 921.00 | 959.00 | 921.00 | 944.00 | 944.00 | 77,181 |
| 13 Feb 2024 | 943.00 | 950.80 | 919.00 | 947.00 | 947.00 | 39,184 |
| 12 Feb 2024 | 900.00 | 946.00 | 891.00 | 943.00 | 943.00 | 64,560 |
| 09 Feb 2024 | 880.00 | 913.00 | 873.00 | 895.00 | 895.00 | 61,292 |
| 08 Feb 2024 | 905.00 | 909.50 | 805.00 | 865.00 | 865.00 | 196,310 |
| 08 Feb 2024 | 12.13 Dividend | |||||
| 07 Feb 2024 | 922.00 | 931.00 | 885.00 | 885.00 | 872.87 | 76,237 |
| 06 Feb 2024 | 947.00 | 951.00 | 918.00 | 926.00 | 913.31 | 76,384 |
| 05 Feb 2024 | 1,010.00 | 1,026.00 | 945.00 | 949.00 | 935.99 | 100,296 |
| 02 Feb 2024 | 950.00 | 999.00 | 940.00 | 974.00 | 960.65 | 81,444 |
| 01 Feb 2024 | 950.00 | 950.00 | 905.00 | 945.00 | 932.05 | 51,926 |
| 31 Jan 2024 | 930.00 | 944.00 | 892.00 | 932.00 | 919.23 | 63,395 |
| 30 Jan 2024 | 940.00 | 943.82 | 915.00 | 916.00 | 903.45 | 45,648 |
| 29 Jan 2024 | 945.00 | 961.95 | 936.50 | 938.00 | 925.14 | 31,589 |
| 26 Jan 2024 | 947.00 | 982.66 | 928.00 | 952.00 | 938.95 | 74,947 |
| 25 Jan 2024 | 983.00 | 988.00 | 930.00 | 950.00 | 936.98 | 25,886 |
| 24 Jan 2024 | 946.00 | 974.08 | 935.93 | 950.00 | 936.98 | 26,852 |
| 23 Jan 2024 | 927.00 | 939.36 | 913.00 | 921.00 | 908.38 | 42,386 |
| 22 Jan 2024 | 944.00 | 953.94 | 927.00 | 928.00 | 915.28 | 21,361 |
| 19 Jan 2024 | 942.00 | 954.85 | 929.00 | 940.00 | 927.12 | 42,982 |
| 18 Jan 2024 | 976.00 | 979.00 | 940.34 | 949.00 | 935.99 | 27,679 |
| 17 Jan 2024 | 972.00 | 972.00 | 925.00 | 954.00 | 940.92 | 63,710 |
| 16 Jan 2024 | 928.00 | 1,004.63 | 924.01 | 961.00 | 947.83 | 109,963 |
| 15 Jan 2024 | 931.91 | 952.89 | 895.00 | 932.00 | 919.23 | 58,057 |
| 12 Jan 2024 | 890.00 | 909.00 | 889.00 | 893.00 | 880.76 | 25,800 |
| 11 Jan 2024 | 920.00 | 938.48 | 878.00 | 885.00 | 872.87 | 29,334 |
| 10 Jan 2024 | 865.00 | 970.00 | 865.00 | 931.00 | 918.24 | 110,993 |
| 09 Jan 2024 | 876.00 | 890.00 | 873.74 | 886.00 | 873.86 | 59,291 |
| 08 Jan 2024 | 853.00 | 890.88 | 849.00 | 874.00 | 862.02 | 108,401 |
| 05 Jan 2024 | 854.00 | 869.00 | 844.60 | 860.00 | 848.21 | 24,927 |
| 04 Jan 2024 | 867.00 | 867.00 | 846.00 | 850.00 | 838.35 | 28,346 |
| 03 Jan 2024 | 841.00 | 876.00 | 836.24 | 872.00 | 860.05 | 46,462 |
| 02 Jan 2024 | 850.00 | 875.00 | 835.00 | 835.00 | 823.56 | 121,226 |
| 29 Dec 2023 | 826.00 | 860.00 | 816.90 | 850.00 | 838.35 | 43,012 |
| 28 Dec 2023 | 849.00 | 851.35 | 816.00 | 837.00 | 825.53 | 16,022 |
| 27 Dec 2023 | 840.00 | 851.00 | 816.00 | 837.00 | 825.53 | 35,460 |
| 22 Dec 2023 | 855.00 | 869.00 | 822.00 | 829.00 | 817.64 | 16,846 |
| 21 Dec 2023 | 826.00 | 860.00 | 826.00 | 855.00 | 843.28 | 18,234 |
| 20 Dec 2023 | 833.00 | 855.00 | 821.00 | 839.00 | 827.50 | 48,514 |
| 19 Dec 2023 | 840.00 | 847.00 | 815.00 | 830.00 | 818.62 | 30,031 |
| 18 Dec 2023 | 859.00 | 859.00 | 815.00 | 834.00 | 822.57 | 149,148 |
| 15 Dec 2023 | 870.00 | 870.00 | 825.00 | 833.00 | 821.58 | 26,466 |
| 14 Dec 2023 | 850.00 | 878.00 | 830.00 | 830.00 | 818.62 | 78,026 |
| 13 Dec 2023 | 819.00 | 854.00 | 805.00 | 854.00 | 842.29 | 80,449 |
| 12 Dec 2023 | 801.00 | 818.00 | 776.00 | 811.00 | 799.88 | 105,517 |
| 11 Dec 2023 | 788.00 | 805.00 | 770.00 | 798.00 | 787.06 | 28,730 |
| 08 Dec 2023 | 796.00 | 815.97 | 790.00 | 809.00 | 797.91 | 10,532 |
| 07 Dec 2023 | 789.00 | 819.00 | 789.00 | 801.00 | 790.02 | 15,221 |
| 06 Dec 2023 | 789.00 | 803.00 | 766.69 | 790.00 | 779.17 | 46,787 |
| 05 Dec 2023 | 781.00 | 823.95 | 766.00 | 790.00 | 779.17 | 35,355 |
| 04 Dec 2023 | 800.00 | 823.05 | 770.00 | 770.00 | 759.45 | 47,493 |
| 01 Dec 2023 | 780.00 | 815.70 | 772.00 | 788.00 | 777.20 | 34,638 |
| 30 Nov 2023 | 810.00 | 839.00 | 771.00 | 771.00 | 760.43 | 86,245 |
| 29 Nov 2023 | 818.00 | 839.00 | 777.00 | 802.00 | 791.01 | 19,492 |
| 28 Nov 2023 | 821.00 | 844.20 | 797.00 | 809.00 | 797.91 | 102,131 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.