Avacta Group Plc (AIM:AVCT)
London · Delayed Price · Currency is GBP · Price in GBX 53.51
+3.01 (5.96%)
Aug 5, 2025, 3:45 PM GMT+1
Avacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 51.22 | 54.70 | 49.75 | 53.62 | 53.62 | 6.18% | 2,008,231 |
| Aug 4, 2025 | 47.85 | 51.90 | 45.18 | 50.50 | 50.50 | 7.45% | 2,193,353 |
| Aug 1, 2025 | 50.60 | 52.44 | 47.00 | 47.00 | 47.00 | -8.74% | 2,726,690 |
| Jul 31, 2025 | 52.25 | 54.00 | 46.00 | 51.50 | 51.50 | -2.83% | 3,878,099 |
| Jul 30, 2025 | 57.33 | 60.00 | 50.75 | 53.00 | 53.00 | -2.75% | 7,415,731 |
| Jul 29, 2025 | 47.35 | 54.85 | 44.00 | 54.50 | 54.50 | 14.74% | 5,127,020 |
| Jul 28, 2025 | 50.00 | 53.00 | 46.25 | 47.50 | 47.50 | 0.21% | 10,519,634 |
| Jul 25, 2025 | 41.45 | 48.00 | 40.55 | 47.40 | 47.40 | 17.04% | 12,283,369 |
| Jul 24, 2025 | 35.27 | 41.00 | 34.80 | 40.50 | 40.50 | 15.88% | 5,882,133 |
| Jul 23, 2025 | 34.24 | 36.00 | 33.65 | 34.95 | 34.95 | 2.79% | 5,685,602 |
| Jul 22, 2025 | 33.55 | 34.50 | 33.00 | 34.00 | 34.00 | 0.74% | 1,364,205 |
| Jul 21, 2025 | 33.00 | 35.00 | 32.00 | 33.75 | 33.75 | 3.85% | 2,940,378 |
| Jul 18, 2025 | 33.79 | 33.79 | 31.38 | 32.50 | 32.50 | -5.11% | 1,589,894 |
| Jul 17, 2025 | 32.40 | 35.00 | 30.00 | 34.25 | 34.25 | 5.38% | 6,419,479 |
| Jul 16, 2025 | 32.25 | 34.00 | 31.00 | 32.50 | 32.50 | 1.56% | 716,728 |
| Jul 15, 2025 | 32.50 | 34.00 | 31.00 | 32.00 | 32.00 | - | 746,351 |
| Jul 14, 2025 | 31.61 | 34.00 | 31.61 | 32.00 | 32.00 | - | 1,910,642 |
| Jul 11, 2025 | 31.50 | 33.00 | 31.00 | 32.00 | 32.00 | 1.59% | 1,598,601 |
| Jul 10, 2025 | 31.20 | 32.00 | 30.65 | 31.50 | 31.50 | - | 702,400 |
| Jul 9, 2025 | 31.65 | 32.00 | 31.00 | 31.50 | 31.50 | - | 1,915,747 |
| Jul 8, 2025 | 32.00 | 33.00 | 31.00 | 31.50 | 31.50 | -1.56% | 956,215 |
| Jul 7, 2025 | 32.20 | 33.40 | 31.00 | 32.00 | 32.00 | -1.54% | 1,980,002 |
| Jul 4, 2025 | 33.00 | 34.75 | 31.02 | 32.50 | 32.50 | 1.56% | 5,964,393 |
| Jul 3, 2025 | 30.20 | 33.00 | 29.18 | 32.00 | 32.00 | 4.92% | 2,546,945 |
| Jul 2, 2025 | 30.73 | 31.00 | 28.00 | 30.50 | 30.50 | - | 2,049,668 |
| Jul 1, 2025 | 31.50 | 33.00 | 30.00 | 30.50 | 30.50 | -1.61% | 1,379,317 |
| Jun 30, 2025 | 31.70 | 32.00 | 30.25 | 31.00 | 31.00 | - | 663,386 |
| Jun 27, 2025 | 30.85 | 31.97 | 30.00 | 31.00 | 31.00 | 1.64% | 1,147,631 |
| Jun 26, 2025 | 30.65 | 31.00 | 29.39 | 30.50 | 30.50 | - | 946,433 |
| Jun 25, 2025 | 31.60 | 31.83 | 30.11 | 30.50 | 30.50 | -1.61% | 885,447 |
| Jun 24, 2025 | 32.40 | 33.00 | 30.33 | 31.00 | 31.00 | -3.13% | 1,138,726 |
| Jun 23, 2025 | 32.19 | 34.00 | 31.06 | 32.00 | 32.00 | -1.54% | 2,080,011 |
| Jun 20, 2025 | 30.73 | 34.00 | 30.30 | 32.50 | 32.50 | 6.56% | 2,504,158 |
| Jun 19, 2025 | 30.68 | 32.00 | 29.55 | 30.50 | 30.50 | 3.39% | 2,448,852 |
| Jun 18, 2025 | 29.41 | 30.00 | 29.00 | 29.50 | 29.50 | -1.67% | 1,991,667 |
| Jun 17, 2025 | 31.29 | 32.00 | 28.76 | 30.00 | 30.00 | -4.76% | 3,886,542 |
| Jun 16, 2025 | 33.32 | 33.37 | 30.50 | 31.50 | 31.50 | -6.25% | 2,295,097 |
| Jun 13, 2025 | 35.24 | 36.00 | 33.26 | 33.60 | 33.60 | -4.00% | 1,456,100 |
| Jun 12, 2025 | 34.70 | 36.50 | 34.00 | 35.00 | 35.00 | -1.41% | 721,551 |
| Jun 11, 2025 | 36.96 | 38.00 | 34.46 | 35.50 | 35.50 | -2.74% | 1,547,616 |
| Jun 10, 2025 | 32.98 | 36.97 | 32.00 | 36.50 | 36.50 | 10.61% | 2,356,441 |
| Jun 9, 2025 | 32.88 | 34.00 | 32.15 | 33.00 | 33.00 | 1.54% | 1,244,314 |
| Jun 6, 2025 | 33.02 | 35.00 | 30.25 | 32.50 | 32.50 | -5.11% | 3,150,310 |
| Jun 5, 2025 | 35.63 | 36.00 | 34.20 | 34.25 | 34.25 | -4.86% | 1,109,958 |
| Jun 4, 2025 | 35.20 | 38.33 | 32.00 | 36.00 | 36.00 | 2.86% | 1,963,091 |
| Jun 3, 2025 | 37.06 | 37.81 | 33.00 | 35.00 | 35.00 | -5.41% | 1,258,594 |
| Jun 2, 2025 | 38.33 | 38.33 | 36.50 | 37.00 | 37.00 | -2.63% | 1,064,388 |
| May 30, 2025 | 39.77 | 42.00 | 37.00 | 38.00 | 38.00 | 1.33% | 2,949,168 |
| May 29, 2025 | 35.20 | 40.00 | 35.20 | 37.50 | 37.50 | 7.14% | 4,434,429 |
| May 28, 2025 | 34.50 | 36.00 | 32.02 | 35.00 | 35.00 | 12.90% | 6,702,853 |