1. Share Prices

  2. Avon Technologies PLC (AVON)

1,432.00p-6.00 (-0.42%)28 Feb 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Avon Technologies PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 28, 20251432.00p1464.00p1420.00p1432.00p179,475
Feb 27, 20251440.00p1454.00p1430.00p1438.00p43,331
Feb 26, 20251450.00p1460.00p1443.52p1450.00p28,898
Feb 25, 20251452.00p1470.00p1432.00p1442.00p26,784
Feb 24, 20251426.00p1518.00p1426.00p1450.00p99,136
Feb 21, 20251468.00p1486.00p1452.00p1454.00p11,282
Feb 20, 20251472.00p1498.00p1412.56p1462.00p108,348
Feb 19, 20251474.00p1484.00p1402.00p1476.00p36,875
Feb 18, 20251464.00p1482.00p1444.00p1470.00p26,268
Feb 17, 20251430.00p1486.80p1430.00p1456.00p82,733
Feb 14, 20251426.00p1444.00p1416.00p1440.00p58,658
Feb 13, 20251442.00p1462.00p1402.00p1426.00p111,756
Feb 12, 20251426.00p1478.00p1426.00p1454.00p26,095
Feb 11, 20251462.00p1490.00p1448.00p1460.00p47,943
Feb 10, 20251440.00p1478.00p1428.00p1466.00p17,747
Feb 7, 20251460.00p1510.00p1443.60p1446.00p77,308
Feb 6, 20251470.00p1474.00p1448.00p1466.00p77,443
Feb 5, 20251460.00p1476.00p1444.00p1474.00p50,634
Feb 4, 20251440.00p1474.00p1440.00p1460.00p32,196
Feb 3, 20251520.00p1520.00p1449.47p1470.00p25,918
Jan 31, 20251500.00p1530.00p1447.36p1486.00p51,098
Jan 30, 20251474.00p1487.60p1467.83p1484.00p52,610
Jan 29, 20251488.00p1496.00p1474.00p1474.00p62,046
Jan 28, 20251506.00p1516.00p1474.00p1482.00p25,064
Jan 27, 20251476.00p1504.00p1467.20p1502.00p111,195
Jan 24, 20251512.00p1520.00p1480.00p1480.00p258,376
Jan 23, 20251532.00p1548.00p1496.00p1510.00p143,419
Jan 22, 20251520.00p1528.00p1500.00p1518.00p47,030
Jan 21, 20251510.00p1532.00p1496.97p1512.00p30,756
Jan 20, 20251502.00p1524.00p1494.00p1506.00p58,235
Jan 17, 20251544.00p1550.00p1504.00p1508.00p43,700
Jan 16, 20251518.00p1544.00p1475.00p1522.00p22,598
Jan 15, 20251520.00p1536.00p1512.00p1520.00p25,422
Jan 14, 20251512.00p1532.00p1500.00p1514.00p467,737
Jan 13, 20251520.00p1524.00p1484.00p1508.00p265,986
Jan 10, 20251538.00p1544.00p1514.00p1520.00p443,887
Jan 9, 20251518.00p1540.00p1481.84p1520.00p552,453
Jan 8, 20251520.00p1524.48p1498.00p1516.00p94,485
Jan 7, 20251486.00p1514.10p1482.00p1504.00p79,357
Jan 6, 20251468.00p1509.09p1450.00p1490.00p57,932
Jan 3, 20251456.00p1474.00p1440.00p1462.00p70,706
Jan 2, 20251472.00p1521.52p1450.00p1452.00p35,029
Dec 31, 20241460.00p1492.00p1454.00p1470.00p13,724
Dec 30, 20241470.00p1516.00p1430.00p1482.00p51,732
Dec 27, 20241450.00p1482.00p1434.00p1454.00p27,181
Dec 24, 20241450.00p1450.00p1350.00p1450.00p12,019
Dec 23, 20241416.00p1448.00p1363.52p1420.00p23,650
Dec 20, 20241380.00p1426.00p1348.00p1426.00p130,481
Dec 19, 20241366.00p1400.00p1366.00p1384.00p20,267
Dec 18, 20241392.00p1402.00p1358.00p1400.00p28,522
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Weir Group PLC2,430.006.30
Imi PLC2,002.005.81
Genus PLC1,842.005.26
Persimmon PLC1,205.004.74
Rightmove PLC671.004.32
Haleon PLC398.404.18

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC214.50-16.21
Me Group International PLC192.20-12.64
Ocado Group PLC259.80-4.84
Rhi Magnesita N.V.3,330.00-4.17
Dr. Martens PLC65.65-4.16
Ao World PLC96.80-3.78
Risers/fallers data from previous trading day.