Avon Technologies Plc (LON:AVON)
London · Delayed Price · Currency is GBP · Price in GBX 1,706.00
+46.00 (2.77%)
May 22, 2026, 4:43 PM GMT
Avon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,660.00 | 1,721.00 | 1,632.00 | 1,706.00 | 1,706.00 | 2.77% | 115,196 |
| May 21, 2026 | 1,652.00 | 1,680.00 | 1,640.00 | 1,660.00 | 1,660.00 | 1.22% | 83,854 |
| May 20, 2026 | 1,604.00 | 1,662.00 | 1,604.00 | 1,640.00 | 1,640.00 | -0.24% | 44,189 |
| May 19, 2026 | 1,616.00 | 1,644.57 | 1,604.00 | 1,644.00 | 1,644.00 | 2.75% | 69,617 |
| May 18, 2026 | 1,624.00 | 1,624.00 | 1,582.00 | 1,600.00 | 1,600.00 | -0.87% | 56,234 |
| May 15, 2026 | 1,544.00 | 1,614.00 | 1,490.00 | 1,614.00 | 1,614.00 | 4.53% | 227,610 |
| May 14, 2026 | 1,458.00 | 1,569.90 | 1,458.00 | 1,544.00 | 1,544.00 | 1.58% | 170,524 |
| May 13, 2026 | 1,646.00 | 1,718.14 | 1,462.08 | 1,520.00 | 1,520.00 | -5.35% | 376,010 |
| May 12, 2026 | 1,618.00 | 1,662.00 | 1,602.00 | 1,606.00 | 1,606.00 | -2.78% | 72,565 |
| May 11, 2026 | 1,654.00 | 1,668.00 | 1,634.00 | 1,652.00 | 1,652.00 | -0.60% | 56,996 |
| May 8, 2026 | 1,654.00 | 1,730.00 | 1,654.00 | 1,662.00 | 1,662.00 | -3.60% | 77,251 |
| May 7, 2026 | 1,758.00 | 1,816.00 | 1,708.00 | 1,724.00 | 1,724.00 | -0.69% | 78,904 |
| May 6, 2026 | 1,736.00 | 1,814.00 | 1,724.00 | 1,736.00 | 1,736.00 | 1.05% | 73,283 |
| May 5, 2026 | 1,812.00 | 1,812.00 | 1,704.00 | 1,718.00 | 1,718.00 | -1.38% | 38,597 |
| May 1, 2026 | 1,718.00 | 1,750.00 | 1,700.00 | 1,742.00 | 1,742.00 | 1.04% | 55,413 |
| Apr 30, 2026 | 1,670.00 | 1,724.00 | 1,644.00 | 1,724.00 | 1,724.00 | 2.74% | 26,201 |
| Apr 29, 2026 | 1,724.00 | 1,724.00 | 1,650.00 | 1,678.00 | 1,678.00 | 0.12% | 33,032 |
| Apr 28, 2026 | 1,618.00 | 1,702.00 | 1,618.00 | 1,676.00 | 1,676.00 | -1.06% | 118,268 |
| Apr 27, 2026 | 1,730.00 | 1,730.00 | 1,678.00 | 1,694.00 | 1,694.00 | -0.35% | 37,012 |
| Apr 24, 2026 | 1,630.00 | 1,712.00 | 1,630.00 | 1,700.00 | 1,700.00 | -0.93% | 38,636 |
| Apr 23, 2026 | 1,708.00 | 1,728.00 | 1,692.00 | 1,716.00 | 1,716.00 | -0.92% | 55,602 |
| Apr 22, 2026 | 1,742.00 | 1,770.00 | 1,720.00 | 1,732.00 | 1,732.00 | -1.03% | 34,798 |
| Apr 21, 2026 | 1,780.00 | 1,810.00 | 1,744.00 | 1,750.00 | 1,750.00 | -2.23% | 211,268 |
| Apr 20, 2026 | 1,820.00 | 1,820.00 | 1,777.98 | 1,790.00 | 1,790.00 | -0.89% | 101,978 |
| Apr 17, 2026 | 1,820.00 | 1,820.00 | 1,778.00 | 1,806.00 | 1,806.00 | -0.33% | 87,060 |
| Apr 16, 2026 | 1,778.00 | 1,830.00 | 1,778.00 | 1,812.00 | 1,812.00 | 0.22% | 61,877 |
| Apr 15, 2026 | 1,790.00 | 1,842.00 | 1,780.00 | 1,808.00 | 1,808.00 | 0.44% | 45,519 |
| Apr 14, 2026 | 1,866.00 | 1,866.00 | 1,780.00 | 1,800.00 | 1,800.00 | 0.90% | 149,133 |
| Apr 13, 2026 | 1,770.00 | 1,796.00 | 1,711.59 | 1,784.00 | 1,784.00 | 3.00% | 70,759 |
| Apr 10, 2026 | 1,782.00 | 1,796.00 | 1,730.00 | 1,732.00 | 1,732.00 | -2.15% | 74,451 |
| Apr 9, 2026 | 1,790.00 | 1,798.00 | 1,722.00 | 1,770.00 | 1,770.00 | -0.23% | 54,709 |
| Apr 8, 2026 | 1,770.00 | 1,792.00 | 1,726.00 | 1,774.00 | 1,774.00 | 3.02% | 71,430 |
| Apr 7, 2026 | 1,700.00 | 1,788.00 | 1,700.00 | 1,722.00 | 1,722.00 | -0.81% | 39,998 |
| Apr 2, 2026 | 1,680.00 | 1,736.00 | 1,676.00 | 1,736.00 | 1,736.00 | -0.12% | 55,817 |
| Apr 1, 2026 | 1,678.00 | 1,738.00 | 1,646.00 | 1,738.00 | 1,738.00 | 4.83% | 71,513 |
| Mar 31, 2026 | 1,680.00 | 1,680.00 | 1,602.00 | 1,658.00 | 1,658.00 | 1.22% | 34,388 |
| Mar 30, 2026 | 1,666.00 | 1,666.00 | 1,594.00 | 1,638.00 | 1,638.00 | 1.24% | 37,485 |
| Mar 27, 2026 | 1,688.00 | 1,742.00 | 1,612.00 | 1,618.00 | 1,618.00 | -3.80% | 45,715 |
| Mar 26, 2026 | 1,690.00 | 1,742.00 | 1,664.00 | 1,682.00 | 1,682.00 | -1.52% | 59,934 |
| Mar 25, 2026 | 1,710.00 | 1,722.00 | 1,632.00 | 1,708.00 | 1,708.00 | 1.79% | 33,917 |
| Mar 24, 2026 | 1,692.00 | 1,724.00 | 1,666.00 | 1,678.00 | 1,678.00 | -1.87% | 21,034 |
| Mar 23, 2026 | 1,664.00 | 1,742.00 | 1,630.00 | 1,710.00 | 1,710.00 | 0.59% | 58,098 |
| Mar 20, 2026 | 1,770.00 | 1,796.00 | 1,698.00 | 1,700.00 | 1,700.00 | -3.19% | 99,809 |
| Mar 19, 2026 | 1,848.00 | 1,848.00 | 1,754.00 | 1,756.00 | 1,756.00 | -4.25% | 34,577 |
| Mar 18, 2026 | 1,856.00 | 1,870.00 | 1,815.65 | 1,834.00 | 1,834.00 | -0.54% | 39,374 |
| Mar 17, 2026 | 1,806.00 | 1,890.00 | 1,800.00 | 1,844.00 | 1,844.00 | 0.44% | 97,391 |
| Mar 16, 2026 | 1,830.00 | 1,856.00 | 1,800.00 | 1,836.00 | 1,836.00 | -0.22% | 32,263 |
| Mar 13, 2026 | 1,862.00 | 1,882.00 | 1,800.46 | 1,840.00 | 1,840.00 | -1.29% | 41,162 |
| Mar 12, 2026 | 1,914.00 | 1,914.00 | 1,840.00 | 1,864.00 | 1,864.00 | - | 69,873 |
| Mar 11, 2026 | 1,982.00 | 1,982.00 | 1,842.00 | 1,864.00 | 1,864.00 | -1.79% | 26,072 |