Avon Technologies PLC AVON
LSE · United Kingdom · Electronic Technology
GBp 1,838.00-6.00 (-0.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,838.00 | -0.33% | GBp 1,910.59 | GBp 1,916.00 | GBp 1,820.00 | 55.02K |
| 2026-09-30 | GBp 1,844.00 | +2.33% | GBp 1,810.00 | GBp 1,866.00 | GBp 1,788.00 | 67.90K |
| 2026-09-29 | GBp 1,802.00 | +0.78% | GBp 1,804.00 | GBp 1,826.00 | GBp 1,802.00 | 31.83K |
| 2026-09-28 | GBp 1,788.00 | -0.78% | GBp 1,716.00 | GBp 1,836.00 | GBp 1,716.00 | 58.76K |
| 2026-09-25 | GBp 1,802.00 | +0.11% | GBp 1,796.00 | GBp 1,864.00 | GBp 1,784.00 | 61.50K |
| 2026-09-24 | GBp 1,800.00 | 0.00% | GBp 1,902.00 | GBp 1,902.00 | GBp 1,776.00 | 54.54K |
| 2026-09-23 | GBp 1,800.00 | -0.44% | GBp 1,818.00 | GBp 1,906.00 | GBp 1,788.00 | 75.36K |
| 2026-09-22 | GBp 1,808.00 | +0.78% | GBp 1,704.00 | GBp 1,856.00 | GBp 1,704.00 | 105.94K |
| 2026-09-21 | GBp 1,794.00 | +1.13% | GBp 1,882.00 | GBp 1,888.00 | GBp 1,754.00 | 49.78K |
| 2026-09-18 | GBp 1,774.00 | +1.60% | GBp 1,834.00 | GBp 1,834.00 | GBp 1,742.00 | 138.09K |
| 2026-09-17 | GBp 1,746.00 | 0.00% | GBp 1,666.00 | GBp 1,808.00 | GBp 1,666.00 | 53.36K |
| 2026-09-16 | GBp 1,746.00 | +0.81% | GBp 1,732.00 | GBp 1,756.00 | GBp 1,720.00 | 45.97K |
| 2026-09-15 | GBp 1,732.00 | +2.00% | GBp 1,676.00 | GBp 1,744.00 | GBp 1,622.00 | 163.01K |
| 2026-09-14 | GBp 1,698.00 | -0.70% | GBp 1,710.00 | GBp 1,736.00 | GBp 1,618.00 | 35.71K |
| 2026-09-11 | GBp 1,710.00 | -0.47% | GBp 1,670.00 | GBp 1,744.00 | GBp 1,644.00 | 17.29K |
| 2026-09-10 | GBp 1,718.00 | -5.08% | GBp 1,796.00 | GBp 1,874.00 | GBp 1,702.00 | 83.36K |
| 2026-09-09 | GBp 1,810.00 | -1.63% | GBp 1,750.00 | GBp 1,838.00 | GBp 1,750.00 | 305.25K |
| 2026-09-08 | GBp 1,840.00 | -1.71% | GBp 1,772.00 | GBp 1,930.00 | GBp 1,772.00 | 119.69K |
| 2026-09-07 | GBp 1,872.00 | +1.96% | GBp 1,760.00 | GBp 1,872.00 | GBp 1,760.00 | 28.89K |
| 2026-09-04 | GBp 1,836.00 | +1.55% | GBp 1,764.00 | GBp 1,838.00 | GBp 1,762.00 | 26.68K |
| 2026-09-03 | GBp 1,808.00 | -0.66% | GBp 1,914.00 | GBp 1,914.00 | GBp 1,746.00 | 39.63K |
| 2026-09-02 | GBp 1,820.00 | +1.11% | GBp 1,794.00 | GBp 1,842.00 | GBp 1,780.00 | 62.45K |
| 2026-09-01 | GBp 1,800.00 | -2.91% | GBp 1,790.00 | GBp 1,878.00 | GBp 1,780.00 | 155.24K |
| 2026-08-28 | GBp 1,854.00 | +0.11% | GBp 1,852.00 | GBp 1,906.00 | GBp 1,838.00 | 153.63K |
| 2026-08-27 | GBp 1,852.00 | +2.55% | GBp 1,872.00 | GBp 1,930.00 | GBp 1,786.00 | 80.91K |
| 2026-08-26 | GBp 1,806.00 | 0.00% | GBp 1,894.00 | GBp 1,894.00 | GBp 1,780.00 | 86.43K |
| 2026-08-25 | GBp 1,806.00 | +1.57% | GBp 1,794.00 | GBp 1,856.00 | GBp 1,786.00 | 42.33K |
| 2026-08-24 | GBp 1,778.00 | -2.52% | GBp 1,770.00 | GBp 1,842.00 | GBp 1,764.00 | 43.82K |
| 2026-08-21 | GBp 1,824.00 | +1.00% | GBp 1,826.00 | GBp 1,878.00 | GBp 1,771.76 | 202.81K |
| 2026-08-20 | GBp 1,806.00 | -1.95% | GBp 1,850.00 | GBp 1,926.00 | GBp 1,784.90 | 51.94K |
| 2026-08-19 | GBp 1,842.00 | -3.76% | GBp 1,900.00 | GBp 1,922.00 | GBp 1,826.00 | 60.13K |
| 2026-08-18 | GBp 1,914.00 | -0.62% | GBp 1,914.00 | GBp 1,934.00 | GBp 1,892.00 | 80.69K |
| 2026-08-17 | GBp 1,926.00 | -1.13% | GBp 1,998.00 | GBp 2,000.00 | GBp 1,910.00 | 142.71K |
| 2026-08-14 | GBp 1,948.00 | +1.67% | GBp 1,910.00 | GBp 1,998.00 | GBp 1,898.47 | 118.64K |
| 2026-08-13 | GBp 1,916.00 | -0.21% | GBp 1,934.00 | GBp 1,998.00 | GBp 1,908.00 | 59.59K |
| 2026-08-12 | GBp 1,920.00 | -0.72% | GBp 1,920.00 | GBp 2,000.00 | GBp 1,892.00 | 119.38K |
| 2026-08-11 | GBp 1,934.00 | +1.04% | GBp 1,924.00 | GBp 1,952.00 | GBp 1,914.00 | 126.35K |
| 2026-08-10 | GBp 1,914.00 | +0.95% | GBp 1,934.00 | GBp 1,974.00 | GBp 1,884.00 | 99.28K |
| 2026-08-07 | GBp 1,896.00 | -1.04% | GBp 2,000.00 | GBp 2,000.00 | GBp 1,880.00 | 33.58K |
| 2026-08-06 | GBp 1,916.00 | +1.48% | GBp 1,894.00 | GBp 1,958.00 | GBp 1,854.00 | 86.58K |
| 2026-08-05 | GBp 1,888.00 | +6.07% | GBp 1,798.00 | GBp 1,912.00 | GBp 1,790.00 | 486.91K |
| 2026-08-04 | GBp 1,780.00 | +3.49% | GBp 1,750.00 | GBp 1,798.00 | GBp 1,692.00 | 403.62K |
| 2026-08-03 | GBp 1,720.00 | +0.82% | GBp 1,730.00 | GBp 1,758.00 | GBp 1,696.00 | 88.62K |
| 2026-07-31 | GBp 1,706.00 | -1.61% | GBp 1,738.00 | GBp 1,792.00 | GBp 1,702.00 | 19.80K |
| 2026-07-30 | GBp 1,734.00 | -2.14% | GBp 1,756.00 | GBp 1,842.00 | GBp 1,731.88 | 14.13K |
| 2026-07-29 | GBp 1,772.00 | -1.56% | GBp 1,824.00 | GBp 1,846.00 | GBp 1,758.00 | 49.25K |
| 2026-07-28 | GBp 1,800.00 | +1.35% | GBp 1,696.00 | GBp 1,850.00 | GBp 1,696.00 | 38.64K |
| 2026-07-27 | GBp 1,776.00 | +1.25% | GBp 1,750.00 | GBp 1,828.00 | GBp 1,750.00 | 37.66K |
| 2026-07-24 | GBp 1,754.00 | +1.98% | GBp 1,700.00 | GBp 1,758.00 | GBp 1,682.51 | 39.45K |
| 2026-07-23 | GBp 1,720.00 | -0.69% | GBp 1,664.00 | GBp 1,740.00 | GBp 1,664.00 | 42.51K |
| 2026-07-22 | GBp 1,732.00 | +1.64% | GBp 1,700.00 | GBp 1,752.00 | GBp 1,688.00 | 47.08K |
| 2026-07-21 | GBp 1,704.00 | +2.28% | GBp 1,660.00 | GBp 1,732.00 | GBp 1,634.00 | 68.33K |
| 2026-07-20 | GBp 1,666.00 | -2.23% | GBp 1,688.00 | GBp 1,732.00 | GBp 1,644.00 | 48.26K |
| 2026-07-17 | GBp 1,704.00 | +1.31% | GBp 1,734.00 | GBp 1,734.00 | GBp 1,634.00 | 15.52K |
| 2026-07-16 | GBp 1,682.00 | +1.33% | GBp 1,736.00 | GBp 1,736.00 | GBp 1,614.64 | 26.88K |
| 2026-07-15 | GBp 1,660.00 | +0.12% | GBp 1,648.00 | GBp 1,668.00 | GBp 1,586.00 | 27.58K |
| 2026-07-14 | GBp 1,658.00 | +0.24% | GBp 1,656.00 | GBp 1,664.00 | GBp 1,587.53 | 102.26K |
| 2026-07-13 | GBp 1,654.00 | 0.00% | GBp 1,660.00 | GBp 1,664.00 | GBp 1,614.00 | 53.51K |
| 2026-07-10 | GBp 1,654.00 | -3.50% | GBp 1,668.00 | GBp 1,740.00 | GBp 1,650.00 | 84.67K |
| 2026-07-09 | GBp 1,714.00 | -1.27% | GBp 1,740.00 | GBp 1,796.00 | GBp 1,712.00 | 39.39K |
| 2026-07-08 | GBp 1,736.00 | -1.70% | GBp 1,768.00 | GBp 1,794.00 | GBp 1,708.00 | 87.18K |
| 2026-07-07 | GBp 1,766.00 | -1.34% | GBp 1,850.00 | GBp 1,850.00 | GBp 1,766.00 | 45.17K |
| 2026-07-06 | GBp 1,790.00 | +0.34% | GBp 1,802.00 | GBp 1,846.00 | GBp 1,759.00 | 43.90K |
| 2026-07-03 | GBp 1,784.00 | -0.67% | GBp 1,752.00 | GBp 1,814.00 | GBp 1,734.00 | 31.77K |
| 2026-07-02 | GBp 1,796.00 | +1.81% | GBp 1,700.00 | GBp 1,832.00 | GBp 1,700.00 | 52.67K |
| 2026-07-01 | GBp 1,764.00 | +2.80% | GBp 1,714.00 | GBp 1,778.00 | GBp 1,710.00 | 62.76K |
| 2026-06-30 | GBp 1,716.00 | -1.83% | GBp 1,748.00 | GBp 1,768.00 | GBp 1,700.00 | 83.43K |
| 2026-06-29 | GBp 1,748.00 | -0.46% | GBp 1,712.00 | GBp 1,778.00 | GBp 1,712.00 | 30.64K |
| 2026-06-26 | GBp 1,756.00 | +0.92% | GBp 1,728.00 | GBp 1,786.00 | GBp 1,728.00 | 65.24K |
| 2026-06-25 | GBp 1,740.00 | 0.00% | GBp 1,736.00 | GBp 1,764.00 | GBp 1,736.00 | 52.22K |
| 2026-06-24 | GBp 1,740.00 | 0.00% | GBp 1,668.00 | GBp 1,760.00 | GBp 1,668.00 | 403.45K |
| 2026-06-23 | GBp 1,740.00 | +0.58% | GBp 1,702.00 | GBp 1,750.00 | GBp 1,702.00 | 133.82K |
| 2026-06-22 | GBp 1,730.00 | 0.00% | GBp 1,728.00 | GBp 1,738.00 | GBp 1,710.00 | 74.03K |
| 2026-06-19 | GBp 1,730.00 | 0.00% | GBp 1,720.00 | GBp 1,742.00 | GBp 1,670.00 | 243.29K |
| 2026-06-18 | GBp 1,730.00 | -0.23% | GBp 1,720.00 | GBp 1,742.00 | GBp 1,712.00 | 104.58K |
| 2026-06-17 | GBp 1,734.00 | +0.58% | GBp 1,800.00 | GBp 1,800.00 | GBp 1,718.00 | 52.38K |
| 2026-06-16 | GBp 1,724.00 | -0.69% | GBp 1,734.00 | GBp 1,766.00 | GBp 1,708.00 | 117.42K |
| 2026-06-15 | GBp 1,736.00 | +0.35% | GBp 1,752.00 | GBp 1,777.92 | GBp 1,720.00 | 146.72K |
| 2026-06-12 | GBp 1,730.00 | +1.05% | GBp 1,716.00 | GBp 1,752.00 | GBp 1,706.00 | 37.13K |
| 2026-06-11 | GBp 1,712.00 | +1.78% | GBp 1,604.00 | GBp 1,740.00 | GBp 1,604.00 | 57.67K |
| 2026-06-10 | GBp 1,682.00 | +1.08% | GBp 1,658.00 | GBp 1,704.00 | GBp 1,632.00 | 44.96K |
| 2026-06-09 | GBp 1,664.00 | -0.24% | GBp 1,670.00 | GBp 1,686.00 | GBp 1,654.00 | 37.48K |
| 2026-06-08 | GBp 1,668.00 | +0.48% | GBp 1,746.00 | GBp 1,746.00 | GBp 1,632.00 | 131.15K |
| 2026-06-05 | GBp 1,660.00 | +0.12% | GBp 1,650.00 | GBp 1,692.00 | GBp 1,650.00 | 57.23K |
| 2026-06-04 | GBp 1,658.00 | +0.24% | GBp 1,734.00 | GBp 1,734.00 | GBp 1,640.00 | 48.21K |
| 2026-06-03 | GBp 1,654.00 | -0.96% | GBp 1,604.00 | GBp 1,676.00 | GBp 1,604.00 | 75.47K |
| 2026-06-02 | GBp 1,670.00 | 0.00% | GBp 1,604.00 | GBp 1,695.39 | GBp 1,604.00 | 152.08K |
| 2026-06-01 | GBp 1,670.00 | -3.69% | GBp 1,718.00 | GBp 1,742.00 | GBp 1,652.00 | 157.66K |
| 2026-05-29 | GBp 1,734.00 | +0.58% | GBp 1,650.00 | GBp 1,772.00 | GBp 1,650.00 | 154.71K |
| 2026-05-28 | GBp 1,724.00 | +0.70% | GBp 1,650.00 | GBp 1,748.00 | GBp 1,650.00 | 62.51K |