Avon Technologies Plc (LON:AVON)
London
· Delayed Price · Currency is GBP · Price in GBX 1,794.00
-32.00 (-1.75%)
Dec 5, 2025, 4:35 PM BST
Avon Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,836.00 | 1,848.00 | 1,788.00 | 1,794.00 | 1,794.00 | -1.75% | 43,251 |
| Dec 4, 2025 | 1,922.00 | 1,922.00 | 1,816.00 | 1,826.00 | 1,826.00 | -0.54% | 25,102 |
| Dec 3, 2025 | 1,826.00 | 1,838.00 | 1,804.00 | 1,836.00 | 1,836.00 | 0.99% | 51,305 |
| Dec 2, 2025 | 1,830.00 | 1,854.00 | 1,794.00 | 1,818.00 | 1,818.00 | -0.55% | 51,428 |
| Dec 1, 2025 | 1,756.24 | 1,844.00 | 1,772.00 | 1,828.00 | 1,828.00 | 0.77% | 49,452 |
| Nov 28, 2025 | 1,850.00 | 1,912.00 | 1,806.00 | 1,814.00 | 1,814.00 | -2.05% | 39,878 |
| Nov 27, 2025 | 1,840.00 | 1,870.00 | 1,830.00 | 1,852.00 | 1,852.00 | 0.87% | 41,578 |
| Nov 26, 2025 | 1,830.00 | 1,852.00 | 1,826.00 | 1,836.00 | 1,836.00 | 0.33% | 32,262 |
| Nov 25, 2025 | 1,848.00 | 1,868.00 | 1,814.00 | 1,830.00 | 1,830.00 | -0.76% | 60,086 |
| Nov 24, 2025 | 1,758.00 | 1,844.00 | 1,758.00 | 1,844.00 | 1,844.00 | 1.43% | 152,755 |
| Nov 21, 2025 | 1,844.00 | 1,880.00 | 1,801.52 | 1,818.00 | 1,818.00 | -2.15% | 100,241 |
| Nov 20, 2025 | 1,912.00 | 1,926.00 | 1,858.00 | 1,858.00 | 1,858.00 | -1.90% | 35,500 |
| Nov 19, 2025 | 1,982.00 | 1,982.00 | 1,868.00 | 1,894.00 | 1,894.00 | 0.21% | 49,701 |
| Nov 18, 2025 | 1,890.00 | 1,910.00 | 1,862.00 | 1,890.00 | 1,890.00 | -0.21% | 48,223 |
| Nov 17, 2025 | 1,866.00 | 1,938.00 | 1,866.00 | 1,894.00 | 1,894.00 | -1.76% | 69,797 |
| Nov 14, 2025 | 1,966.00 | 1,966.00 | 1,864.00 | 1,928.00 | 1,928.00 | 0.42% | 73,720 |
| Nov 13, 2025 | 1,956.00 | 2,030.00 | 1,856.00 | 1,920.00 | 1,920.00 | -2.93% | 89,672 |
| Nov 12, 2025 | 1,942.00 | 2,080.00 | 1,900.00 | 1,978.00 | 1,978.00 | 6.34% | 266,594 |
| Nov 11, 2025 | 1,856.00 | 1,882.00 | 1,838.00 | 1,860.00 | 1,860.00 | -0.43% | 63,620 |
| Nov 10, 2025 | 1,866.00 | 1,894.00 | 1,812.00 | 1,868.00 | 1,868.00 | 0.21% | 51,026 |
| Nov 7, 2025 | 1,852.00 | 1,874.00 | 1,825.04 | 1,864.00 | 1,864.00 | 0.43% | 42,162 |
| Nov 6, 2025 | 1,862.00 | 1,894.00 | 1,840.00 | 1,856.00 | 1,856.00 | -1.28% | 51,506 |
| Nov 5, 2025 | 1,940.00 | 1,940.00 | 1,870.00 | 1,880.00 | 1,880.00 | -2.19% | 52,517 |
| Nov 4, 2025 | 1,850.00 | 1,922.00 | 1,850.00 | 1,922.00 | 1,922.00 | 0.73% | 87,177 |
| Nov 3, 2025 | 1,886.00 | 1,936.00 | 1,884.00 | 1,908.00 | 1,908.00 | -0.31% | 36,817 |
| Oct 31, 2025 | 1,900.00 | 1,946.00 | 1,892.13 | 1,914.00 | 1,914.00 | 0.74% | 48,657 |
| Oct 30, 2025 | 1,850.00 | 1,904.00 | 1,850.00 | 1,900.00 | 1,900.00 | 0.11% | 37,309 |
| Oct 29, 2025 | 1,864.00 | 1,942.00 | 1,864.00 | 1,898.00 | 1,898.00 | -1.86% | 47,036 |
| Oct 28, 2025 | 1,950.00 | 1,950.00 | 1,894.00 | 1,934.00 | 1,934.00 | 0.62% | 276,879 |
| Oct 27, 2025 | 1,902.00 | 1,936.00 | 1,896.00 | 1,922.00 | 1,922.00 | 0.42% | 36,130 |
| Oct 24, 2025 | 1,950.00 | 1,950.00 | 1,884.00 | 1,914.00 | 1,914.00 | -0.31% | 65,795 |
| Oct 23, 2025 | 1,900.00 | 1,932.00 | 1,886.00 | 1,920.00 | 1,920.00 | 1.05% | 52,467 |
| Oct 22, 2025 | 1,850.00 | 1,914.00 | 1,850.00 | 1,900.00 | 1,900.00 | 1.28% | 47,216 |
| Oct 21, 2025 | 1,882.00 | 1,904.00 | 1,864.00 | 1,876.00 | 1,876.00 | -1.37% | 44,093 |
| Oct 20, 2025 | 1,878.00 | 1,912.00 | 1,860.00 | 1,902.00 | 1,902.00 | 1.49% | 67,070 |
| Oct 17, 2025 | 1,890.00 | 1,938.00 | 1,836.55 | 1,874.00 | 1,874.00 | -2.90% | 226,274 |
| Oct 16, 2025 | 1,950.00 | 1,962.00 | 1,922.00 | 1,930.00 | 1,930.00 | -1.13% | 53,221 |
| Oct 15, 2025 | 1,950.00 | 1,992.00 | 1,950.00 | 1,952.00 | 1,952.00 | -1.81% | 33,778 |
| Oct 14, 2025 | 2,040.00 | 2,040.00 | 1,963.74 | 1,988.00 | 1,988.00 | -2.07% | 79,690 |
| Oct 13, 2025 | 2,055.00 | 2,080.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.73% | 29,372 |
| Oct 10, 2025 | 2,065.00 | 2,080.00 | 2,020.00 | 2,045.00 | 2,045.00 | -0.97% | 87,123 |
| Oct 9, 2025 | 2,100.00 | 2,130.00 | 2,045.00 | 2,065.00 | 2,065.00 | -1.67% | 66,543 |
| Oct 8, 2025 | 2,105.00 | 2,145.00 | 2,065.00 | 2,100.00 | 2,100.00 | 1.69% | 59,092 |
| Oct 7, 2025 | 2,095.00 | 2,100.00 | 2,050.00 | 2,065.00 | 2,065.00 | - | 42,300 |
| Oct 6, 2025 | 2,030.00 | 2,110.00 | 2,030.00 | 2,065.00 | 2,065.00 | -2.13% | 68,328 |
| Oct 3, 2025 | 2,030.00 | 2,110.00 | 2,030.00 | 2,110.00 | 2,110.00 | 0.96% | 88,909 |
| Oct 2, 2025 | 2,060.00 | 2,110.00 | 2,060.00 | 2,090.00 | 2,090.00 | 0.24% | 62,400 |
| Oct 1, 2025 | 2,105.00 | 2,135.00 | 2,085.00 | 2,085.00 | 2,085.00 | -1.88% | 35,346 |
| Sep 30, 2025 | 2,075.00 | 2,145.00 | 2,060.00 | 2,125.00 | 2,125.00 | 2.41% | 153,602 |
| Sep 29, 2025 | 2,100.00 | 2,130.00 | 2,030.00 | 2,075.00 | 2,075.00 | 1.97% | 57,953 |