Avon Technologies Plc (LON:AVON)
London · Delayed Price · Currency is GBP · Price in GBX 2,120.00
+5.00 (0.24%)
Aug 1, 2025, 4:35 PM BST
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2,112.40 | 2,130.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.24% | 40,158 |
| Jul 31, 2025 | 2,100.00 | 2,140.00 | 2,075.00 | 2,115.00 | 2,115.00 | 0.71% | 97,287 |
| Jul 30, 2025 | 2,090.00 | 2,105.00 | 2,070.00 | 2,100.00 | 2,100.00 | - | 87,991 |
| Jul 29, 2025 | 2,024.42 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | 2.94% | 71,726 |
| Jul 28, 2025 | 2,050.00 | 2,100.00 | 2,013.29 | 2,040.00 | 2,040.00 | -2.16% | 115,658 |
| Jul 25, 2025 | 2,170.00 | 2,170.00 | 2,075.00 | 2,085.00 | 2,085.00 | -1.42% | 77,310 |
| Jul 24, 2025 | 2,120.00 | 2,145.00 | 2,100.00 | 2,115.00 | 2,115.00 | 0.24% | 62,743 |
| Jul 23, 2025 | 2,125.00 | 2,155.00 | 2,095.00 | 2,110.00 | 2,110.00 | -0.94% | 46,764 |
| Jul 22, 2025 | 2,150.00 | 2,170.00 | 2,110.00 | 2,130.00 | 2,130.00 | -0.70% | 162,323 |
| Jul 21, 2025 | 2,070.00 | 2,170.00 | 2,070.00 | 2,145.00 | 2,145.00 | 1.18% | 109,665 |
| Jul 18, 2025 | 2,105.92 | 2,150.00 | 2,085.00 | 2,120.00 | 2,120.00 | -0.24% | 191,043 |
| Jul 17, 2025 | 2,107.39 | 2,135.00 | 2,050.00 | 2,125.00 | 2,125.00 | 1.19% | 47,500 |
| Jul 16, 2025 | 2,080.79 | 2,110.00 | 2,060.00 | 2,100.00 | 2,100.00 | 0.96% | 96,037 |
| Jul 15, 2025 | 2,070.45 | 2,100.00 | 2,065.00 | 2,080.00 | 2,080.00 | -0.48% | 99,157 |
| Jul 14, 2025 | 1,990.00 | 2,110.00 | 1,990.00 | 2,090.00 | 2,090.00 | 0.97% | 40,275 |
| Jul 11, 2025 | 2,057.33 | 2,075.00 | 1,992.00 | 2,070.00 | 2,070.00 | 0.49% | 69,849 |
| Jul 10, 2025 | 2,020.09 | 2,060.60 | 1,992.00 | 2,060.00 | 2,060.00 | 2.23% | 139,896 |
| Jul 9, 2025 | 2,018.95 | 2,025.00 | 1,918.52 | 2,015.00 | 2,015.00 | 0.85% | 115,489 |
| Jul 8, 2025 | 2,007.74 | 2,007.74 | 1,924.00 | 1,998.00 | 1,998.00 | 0.71% | 79,840 |
| Jul 7, 2025 | 1,975.38 | 2,020.00 | 1,972.00 | 1,984.00 | 1,984.00 | 0.30% | 140,047 |
| Jul 4, 2025 | 1,978.00 | 2,005.00 | 1,960.00 | 1,978.00 | 1,978.00 | 0.30% | 54,234 |
| Jul 3, 2025 | 1,950.00 | 1,976.00 | 1,924.00 | 1,972.00 | 1,972.00 | 1.96% | 41,130 |
| Jul 2, 2025 | 1,946.00 | 1,946.00 | 1,918.00 | 1,934.00 | 1,934.00 | 0.21% | 265,499 |
| Jul 1, 2025 | 1,974.00 | 1,974.00 | 1,922.00 | 1,930.00 | 1,930.00 | - | 446,236 |
| Jun 30, 2025 | 1,924.00 | 1,954.00 | 1,904.40 | 1,930.00 | 1,930.00 | 0.73% | 113,806 |
| Jun 27, 2025 | 1,864.00 | 1,916.00 | 1,860.00 | 1,916.00 | 1,916.00 | 1.05% | 55,178 |
| Jun 26, 2025 | 1,848.90 | 1,896.00 | 1,846.00 | 1,896.00 | 1,896.00 | 2.82% | 67,595 |
| Jun 25, 2025 | 1,820.00 | 1,850.00 | 1,820.00 | 1,844.00 | 1,844.00 | 0.88% | 26,859 |
| Jun 24, 2025 | 1,780.00 | 1,864.00 | 1,780.00 | 1,828.00 | 1,828.00 | -0.98% | 104,680 |
| Jun 23, 2025 | 1,826.00 | 1,846.00 | 1,804.00 | 1,846.00 | 1,846.00 | 2.10% | 45,436 |
| Jun 20, 2025 | 1,760.00 | 1,816.00 | 1,760.00 | 1,808.00 | 1,808.00 | 1.69% | 63,947 |
| Jun 19, 2025 | 1,816.00 | 1,816.00 | 1,770.00 | 1,778.00 | 1,778.00 | -0.89% | 14,991 |
| Jun 18, 2025 | 1,784.76 | 1,810.00 | 1,730.00 | 1,794.00 | 1,794.00 | 0.45% | 35,728 |
| Jun 17, 2025 | 1,755.66 | 1,806.00 | 1,750.00 | 1,786.00 | 1,786.00 | 1.36% | 79,513 |
| Jun 16, 2025 | 1,704.00 | 1,776.00 | 1,704.00 | 1,762.00 | 1,762.00 | 1.73% | 36,740 |
| Jun 13, 2025 | 1,700.00 | 1,808.00 | 1,700.00 | 1,732.00 | 1,732.00 | - | 46,171 |
| Jun 12, 2025 | 1,744.00 | 1,810.00 | 1,714.00 | 1,732.00 | 1,732.00 | -0.69% | 50,329 |
| Jun 11, 2025 | 1,728.00 | 1,748.00 | 1,702.00 | 1,744.00 | 1,744.00 | 0.58% | 49,011 |
| Jun 10, 2025 | 1,787.16 | 1,787.16 | 1,724.00 | 1,734.00 | 1,734.00 | -0.57% | 47,761 |
| Jun 9, 2025 | 1,816.00 | 1,816.00 | 1,716.00 | 1,744.00 | 1,744.00 | -1.47% | 41,414 |
| Jun 6, 2025 | 1,834.00 | 1,834.00 | 1,748.00 | 1,770.00 | 1,770.00 | -1.67% | 89,543 |
| Jun 5, 2025 | 1,794.00 | 1,866.00 | 1,778.00 | 1,800.00 | 1,800.00 | 0.33% | 884,068 |
| Jun 4, 2025 | 1,772.00 | 1,824.00 | 1,772.00 | 1,794.00 | 1,794.00 | 0.67% | 160,786 |
| Jun 3, 2025 | 1,710.00 | 1,800.00 | 1,710.00 | 1,782.00 | 1,782.00 | -0.45% | 84,431 |
| Jun 2, 2025 | 1,782.91 | 1,834.00 | 1,758.00 | 1,790.00 | 1,790.00 | 1.82% | 117,628 |
| May 30, 2025 | 1,762.00 | 1,798.00 | 1,690.00 | 1,758.00 | 1,758.00 | 2.21% | 170,320 |
| May 29, 2025 | 1,748.00 | 1,784.36 | 1,720.00 | 1,720.00 | 1,720.00 | -1.60% | 37,701 |
| May 28, 2025 | 1,820.00 | 1,820.00 | 1,748.00 | 1,748.00 | 1,748.00 | -1.69% | 198,384 |
| May 27, 2025 | 1,700.00 | 1,810.00 | 1,672.03 | 1,778.00 | 1,778.00 | 4.83% | 533,699 |
| May 23, 2025 | 1,722.00 | 1,722.00 | 1,632.00 | 1,696.00 | 1,696.00 | 2.79% | 267,213 |