Avacta Group PLC AVCT
LSE · United Kingdom · Commercial Services
GBp 72.00-0.50 (-0.69%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 72.00 | 0.00% | GBp 72.00 | GBp 72.00 | GBp 72.00 | 0 |
| 2026-09-29 | GBp 72.00 | -0.69% | GBp 72.50 | GBp 74.00 | GBp 71.00 | 614.16K |
| 2026-09-28 | GBp 72.50 | -0.41% | GBp 74.00 | GBp 75.00 | GBp 72.00 | 532.00K |
| 2026-09-25 | GBp 72.80 | -1.62% | GBp 75.50 | GBp 77.00 | GBp 70.72 | 1.88M |
| 2026-09-24 | GBp 74.00 | -1.33% | GBp 74.50 | GBp 75.00 | GBp 73.00 | 358.93K |
| 2026-09-23 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 76.00 | GBp 72.94 | 748.15K |
| 2026-09-22 | GBp 75.00 | -3.85% | GBp 78.00 | GBp 79.00 | GBp 74.00 | 1.08M |
| 2026-09-21 | GBp 78.00 | 0.00% | GBp 78.00 | GBp 81.00 | GBp 76.00 | 1.16M |
| 2026-09-18 | GBp 78.00 | +2.63% | GBp 75.50 | GBp 80.00 | GBp 75.00 | 1.34M |
| 2026-09-17 | GBp 76.00 | -3.31% | GBp 79.00 | GBp 81.00 | GBp 74.00 | 3.09M |
| 2026-09-16 | GBp 78.60 | -1.75% | GBp 84.50 | GBp 88.00 | GBp 78.00 | 7.73M |
| 2026-09-15 | GBp 80.00 | +5.96% | GBp 76.00 | GBp 80.80 | GBp 74.00 | 4.50M |
| 2026-09-14 | GBp 75.50 | +3.42% | GBp 73.00 | GBp 77.68 | GBp 72.00 | 3.77M |
| 2026-09-11 | GBp 73.00 | +5.95% | GBp 70.50 | GBp 73.00 | GBp 69.00 | 1.61M |
| 2026-09-10 | GBp 68.90 | -2.96% | GBp 71.50 | GBp 74.00 | GBp 68.90 | 1.08M |
| 2026-09-09 | GBp 71.00 | +3.65% | GBp 68.50 | GBp 72.00 | GBp 68.00 | 2.21M |
| 2026-09-08 | GBp 68.50 | +3.01% | GBp 66.50 | GBp 70.00 | GBp 66.00 | 1.27M |
| 2026-09-07 | GBp 66.50 | -1.48% | GBp 67.50 | GBp 69.00 | GBp 65.00 | 411.61K |
| 2026-09-04 | GBp 67.50 | +2.27% | GBp 67.00 | GBp 69.00 | GBp 65.00 | 477.72K |
| 2026-09-03 | GBp 66.00 | -1.49% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 426.44K |
| 2026-09-02 | GBp 67.00 | -1.47% | GBp 68.00 | GBp 69.00 | GBp 64.00 | 1.68M |
| 2026-09-01 | GBp 68.00 | -0.29% | GBp 68.00 | GBp 71.00 | GBp 67.00 | 1.45M |
| 2026-08-28 | GBp 68.20 | -1.16% | GBp 68.50 | GBp 69.00 | GBp 67.00 | 672.52K |
| 2026-08-27 | GBp 69.00 | -0.29% | GBp 68.50 | GBp 69.00 | GBp 67.00 | 441.74K |
| 2026-08-26 | GBp 69.20 | -0.43% | GBp 70.50 | GBp 72.00 | GBp 67.00 | 939.40K |
| 2026-08-25 | GBp 69.50 | +1.02% | GBp 69.50 | GBp 74.00 | GBp 68.00 | 1.47M |
| 2026-08-24 | GBp 68.80 | +1.18% | GBp 68.00 | GBp 71.00 | GBp 67.00 | 736.01K |
| 2026-08-21 | GBp 68.00 | -0.73% | GBp 68.50 | GBp 70.00 | GBp 66.00 | 799.04K |
| 2026-08-20 | GBp 68.50 | +3.79% | GBp 66.00 | GBp 70.00 | GBp 65.93 | 1.70M |
| 2026-08-19 | GBp 66.00 | +0.76% | GBp 65.50 | GBp 67.00 | GBp 64.00 | 806.69K |
| 2026-08-18 | GBp 65.50 | +1.55% | GBp 64.50 | GBp 66.35 | GBp 63.00 | 1.61M |
| 2026-08-17 | GBp 64.50 | +0.78% | GBp 64.00 | GBp 66.00 | GBp 63.30 | 506.19K |
| 2026-08-14 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 65.00 | GBp 63.00 | 266.92K |
| 2026-08-13 | GBp 64.00 | -0.78% | GBp 64.50 | GBp 65.00 | GBp 63.37 | 427.53K |
| 2026-08-12 | GBp 64.50 | +0.62% | GBp 63.50 | GBp 65.00 | GBp 63.00 | 605.24K |
| 2026-08-11 | GBp 64.10 | -1.38% | GBp 65.00 | GBp 74.50 | GBp 63.66 | 1.06M |
| 2026-08-10 | GBp 65.00 | -2.99% | GBp 67.00 | GBp 68.00 | GBp 64.35 | 1.16M |
| 2026-08-07 | GBp 67.00 | -0.74% | GBp 67.50 | GBp 69.00 | GBp 66.00 | 461.69K |
| 2026-08-06 | GBp 67.50 | -1.46% | GBp 68.50 | GBp 68.25 | GBp 66.25 | 683.20K |
| 2026-08-05 | GBp 68.50 | +0.74% | GBp 68.00 | GBp 70.00 | GBp 67.00 | 1.08M |
| 2026-08-04 | GBp 68.00 | -0.73% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 696.31K |
| 2026-08-03 | GBp 68.50 | +3.01% | GBp 66.50 | GBp 70.00 | GBp 66.00 | 1.06M |
| 2026-07-31 | GBp 66.50 | -2.06% | GBp 68.00 | GBp 69.00 | GBp 66.00 | 1.17M |
| 2026-07-30 | GBp 67.90 | -1.59% | GBp 69.00 | GBp 69.00 | GBp 67.00 | 604.39K |
| 2026-07-29 | GBp 69.00 | +0.73% | GBp 68.00 | GBp 70.00 | GBp 67.00 | 777.24K |
| 2026-07-28 | GBp 68.50 | -0.72% | GBp 69.50 | GBp 70.00 | GBp 68.00 | 505.36K |
| 2026-07-27 | GBp 69.00 | -1.43% | GBp 69.00 | GBp 72.00 | GBp 68.00 | 862.57K |
| 2026-07-24 | GBp 70.00 | +1.45% | GBp 69.00 | GBp 70.00 | GBp 68.00 | 472.83K |
| 2026-07-23 | GBp 69.00 | +1.47% | GBp 68.00 | GBp 70.00 | GBp 67.00 | 1.02M |
| 2026-07-22 | GBp 68.00 | +1.49% | GBp 68.00 | GBp 69.00 | GBp 67.00 | 456.44K |
| 2026-07-21 | GBp 67.00 | -0.74% | GBp 67.50 | GBp 69.00 | GBp 67.00 | 685.20K |
| 2026-07-20 | GBp 67.50 | -3.57% | GBp 70.00 | GBp 72.00 | GBp 67.00 | 882.43K |
| 2026-07-17 | GBp 70.00 | +2.19% | GBp 68.50 | GBp 72.00 | GBp 67.32 | 1.40M |
| 2026-07-16 | GBp 68.50 | -0.72% | GBp 68.50 | GBp 70.00 | GBp 67.00 | 877.38K |
| 2026-07-15 | GBp 69.00 | 0.00% | GBp 69.00 | GBp 69.25 | GBp 67.63 | 406.51K |
| 2026-07-14 | GBp 69.00 | +0.73% | GBp 68.50 | GBp 71.00 | GBp 67.00 | 445.10K |
| 2026-07-13 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 72.00 | GBp 67.00 | 1.35M |
| 2026-07-10 | GBp 68.50 | -2.84% | GBp 70.50 | GBp 71.00 | GBp 68.30 | 506.48K |
| 2026-07-09 | GBp 70.50 | +1.44% | GBp 70.00 | GBp 73.00 | GBp 68.00 | 548.22K |
| 2026-07-08 | GBp 69.50 | -1.42% | GBp 71.00 | GBp 72.00 | GBp 68.00 | 1.19M |
| 2026-07-07 | GBp 70.50 | -3.42% | GBp 72.50 | GBp 73.00 | GBp 70.00 | 936.90K |
| 2026-07-06 | GBp 73.00 | 0.00% | GBp 72.50 | GBp 74.00 | GBp 72.00 | 707.29K |
| 2026-07-03 | GBp 73.00 | +0.69% | GBp 72.50 | GBp 73.00 | GBp 72.00 | 513.20K |
| 2026-07-02 | GBp 72.50 | -1.49% | GBp 73.50 | GBp 74.00 | GBp 72.00 | 558.47K |
| 2026-07-01 | GBp 73.60 | +0.14% | GBp 73.50 | GBp 75.00 | GBp 73.00 | 867.92K |
| 2026-06-30 | GBp 73.50 | -3.29% | GBp 76.00 | GBp 77.00 | GBp 72.60 | 1.18M |
| 2026-06-29 | GBp 76.00 | -3.80% | GBp 77.50 | GBp 78.00 | GBp 76.00 | 2.24M |
| 2026-06-26 | GBp 79.00 | +3.95% | GBp 74.00 | GBp 82.00 | GBp 74.15 | 3.16M |
| 2026-06-25 | GBp 76.00 | +4.83% | GBp 74.00 | GBp 76.00 | GBp 72.00 | 2.75M |
| 2026-06-24 | GBp 72.50 | +0.42% | GBp 72.00 | GBp 73.70 | GBp 71.00 | 850.90K |
| 2026-06-23 | GBp 72.20 | +0.28% | GBp 71.00 | GBp 73.00 | GBp 70.00 | 1.33M |
| 2026-06-22 | GBp 72.00 | -1.37% | GBp 73.00 | GBp 75.00 | GBp 72.30 | 1.71M |
| 2026-06-19 | GBp 73.00 | -0.68% | GBp 73.50 | GBp 75.00 | GBp 72.00 | 975.76K |
| 2026-06-18 | GBp 73.50 | 0.00% | GBp 73.50 | GBp 75.00 | GBp 72.00 | 933.09K |
| 2026-06-17 | GBp 73.50 | +0.68% | GBp 73.50 | GBp 76.00 | GBp 72.00 | 1.65M |
| 2026-06-16 | GBp 73.00 | +2.82% | GBp 71.00 | GBp 74.25 | GBp 70.00 | 1.29M |
| 2026-06-15 | GBp 71.00 | 0.00% | GBp 71.00 | GBp 72.00 | GBp 70.00 | 761.07K |
| 2026-06-12 | GBp 71.00 | +3.65% | GBp 68.50 | GBp 73.00 | GBp 68.00 | 1.45M |
| 2026-06-11 | GBp 68.50 | 0.00% | GBp 68.50 | GBp 71.00 | GBp 67.00 | 1.34M |
| 2026-06-10 | GBp 68.50 | -2.84% | GBp 70.50 | GBp 72.00 | GBp 66.90 | 2.67M |
| 2026-06-09 | GBp 70.50 | 0.00% | GBp 70.50 | GBp 71.00 | GBp 69.00 | 1.42M |
| 2026-06-08 | GBp 70.50 | -1.40% | GBp 71.00 | GBp 72.00 | GBp 68.50 | 2.25M |
| 2026-06-05 | GBp 71.50 | +2.14% | GBp 70.50 | GBp 73.00 | GBp 70.00 | 4.67M |
| 2026-06-04 | GBp 70.00 | 0.00% | GBp 71.00 | GBp 74.00 | GBp 69.00 | 1.92M |
| 2026-06-03 | GBp 70.00 | -6.67% | GBp 74.50 | GBp 75.45 | GBp 70.00 | 2.49M |
| 2026-06-02 | GBp 75.00 | +1.35% | GBp 74.50 | GBp 78.00 | GBp 73.00 | 1.01M |
| 2026-06-01 | GBp 74.00 | -6.33% | GBp 79.50 | GBp 82.00 | GBp 73.66 | 2.06M |
| 2026-05-29 | GBp 79.00 | +4.64% | GBp 76.00 | GBp 80.00 | GBp 75.00 | 1.08M |
| 2026-05-28 | GBp 75.50 | +0.67% | GBp 78.00 | GBp 79.00 | GBp 74.00 | 1.23M |
| 2026-05-27 | GBp 75.00 | -3.35% | GBp 78.50 | GBp 82.00 | GBp 75.00 | 976.44K |