Avacta Group Plc (AIM:AVCT)
London · Delayed Price · Currency is GBP · Price in GBX 58.00
0.00 (0.00%)
At close: Dec 31, 2025
Avacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 58.25 | 60.00 | 56.25 | 58.00 | 58.00 | - | 839,087 |
| Dec 30, 2025 | 55.50 | 59.89 | 55.00 | 58.00 | 58.00 | 5.45% | 1,376,230 |
| Dec 29, 2025 | 54.00 | 55.00 | 55.00 | 55.00 | 55.00 | 4.76% | 3,628,508 |
| Dec 24, 2025 | 57.50 | 57.60 | 49.50 | 52.50 | 52.50 | -8.70% | 5,823,819 |
| Dec 23, 2025 | 61.00 | 62.13 | 57.00 | 57.50 | 57.50 | -5.74% | 1,920,022 |
| Dec 22, 2025 | 62.50 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | 2,336,860 |
| Dec 19, 2025 | 64.50 | 66.00 | 52.00 | 62.50 | 62.50 | -3.85% | 12,371,320 |
| Dec 18, 2025 | 73.00 | 75.00 | 63.00 | 65.00 | 65.00 | -9.72% | 6,543,218 |
| Dec 17, 2025 | 82.00 | 84.00 | 66.40 | 72.00 | 72.00 | -8.86% | 11,062,100 |
| Dec 16, 2025 | 76.95 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | 2,497,188 |
| Dec 15, 2025 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | -0.13% | 961,233 |
| Dec 12, 2025 | 77.00 | 79.00 | 75.00 | 77.10 | 77.10 | 0.13% | 1,266,789 |
| Dec 11, 2025 | 76.00 | 78.00 | 75.26 | 77.00 | 77.00 | 1.32% | 1,760,857 |
| Dec 10, 2025 | 79.00 | 80.50 | 76.00 | 76.00 | 76.00 | -2.81% | 2,105,405 |
| Dec 9, 2025 | 78.50 | 80.00 | 77.75 | 78.20 | 78.20 | -0.76% | 1,460,103 |
| Dec 8, 2025 | 79.00 | 81.00 | 77.75 | 78.80 | 78.80 | -0.25% | 2,929,815 |
| Dec 5, 2025 | 78.50 | 80.75 | 77.00 | 79.00 | 79.00 | 1.28% | 1,858,338 |
| Dec 4, 2025 | 78.50 | 80.40 | 76.56 | 78.00 | 78.00 | -0.64% | 939,590 |
| Dec 3, 2025 | 79.50 | 81.00 | 78.00 | 78.50 | 78.50 | -1.88% | 1,288,606 |
| Dec 2, 2025 | 81.00 | 82.00 | 79.25 | 80.00 | 80.00 | -3.03% | 1,497,620 |
| Dec 1, 2025 | 81.50 | 82.50 | 79.13 | 82.50 | 82.50 | 1.35% | 2,164,900 |
| Nov 28, 2025 | 80.50 | 82.00 | 79.33 | 81.40 | 81.40 | 1.37% | 1,774,837 |
| Nov 27, 2025 | 78.50 | 81.00 | 77.00 | 80.30 | 80.30 | 2.29% | 2,728,658 |
| Nov 26, 2025 | 75.50 | 80.50 | 75.13 | 78.50 | 78.50 | 2.08% | 2,219,242 |
| Nov 25, 2025 | 72.50 | 77.00 | 72.25 | 76.90 | 76.90 | 6.07% | 2,045,848 |
| Nov 24, 2025 | 77.00 | 77.28 | 72.05 | 72.50 | 72.50 | -5.84% | 1,958,291 |
| Nov 21, 2025 | 78.50 | 80.00 | 75.00 | 77.00 | 77.00 | -1.91% | 4,578,698 |
| Nov 20, 2025 | 78.50 | 80.90 | 77.00 | 78.50 | 78.50 | - | 2,159,725 |
| Nov 19, 2025 | 80.50 | 82.00 | 77.50 | 78.50 | 78.50 | -1.88% | 1,492,896 |
| Nov 18, 2025 | 81.00 | 83.20 | 78.30 | 80.00 | 80.00 | -1.23% | 2,769,779 |
| Nov 17, 2025 | 79.00 | 82.00 | 78.65 | 81.00 | 81.00 | 3.05% | 2,332,971 |
| Nov 14, 2025 | 81.00 | 82.00 | 76.62 | 78.60 | 78.60 | -3.56% | 3,537,410 |
| Nov 13, 2025 | 77.00 | 82.00 | 76.70 | 81.50 | 81.50 | 5.03% | 4,363,732 |
| Nov 12, 2025 | 73.00 | 78.83 | 73.00 | 77.60 | 77.60 | 6.01% | 5,837,715 |
| Nov 11, 2025 | 74.00 | 75.00 | 70.00 | 73.20 | 73.20 | 0.69% | 1,180,608 |
| Nov 10, 2025 | 70.50 | 74.50 | 70.00 | 72.70 | 72.70 | 3.12% | 1,981,002 |
| Nov 7, 2025 | 73.00 | 74.00 | 70.00 | 70.50 | 70.50 | -3.42% | 1,709,409 |
| Nov 6, 2025 | 71.50 | 75.00 | 71.41 | 73.00 | 73.00 | 1.53% | 1,693,585 |
| Nov 5, 2025 | 71.50 | 74.00 | 70.00 | 71.90 | 71.90 | 0.56% | 1,418,467 |
| Nov 4, 2025 | 72.00 | 72.50 | 67.10 | 71.50 | 71.50 | -0.69% | 3,141,308 |
| Nov 3, 2025 | 69.00 | 74.00 | 68.00 | 72.00 | 72.00 | 2.86% | 5,822,917 |
| Oct 31, 2025 | 66.50 | 72.00 | 66.25 | 70.00 | 70.00 | 2.94% | 2,354,401 |
| Oct 30, 2025 | 70.00 | 69.75 | 65.00 | 68.00 | 68.00 | -2.86% | 3,751,091 |
| Oct 29, 2025 | 68.50 | 75.00 | 68.00 | 70.00 | 70.00 | 2.19% | 2,863,007 |
| Oct 28, 2025 | 66.50 | 71.00 | 64.60 | 68.50 | 68.50 | 3.01% | 2,715,728 |
| Oct 27, 2025 | 64.50 | 72.00 | 64.00 | 66.50 | 66.50 | 4.23% | 5,568,091 |
| Oct 24, 2025 | 62.50 | 64.75 | 62.36 | 63.80 | 63.80 | 0.47% | 3,282,185 |
| Oct 23, 2025 | 64.00 | 64.35 | 61.00 | 63.50 | 63.50 | -0.78% | 1,882,330 |
| Oct 22, 2025 | 63.50 | 66.00 | 63.00 | 64.00 | 64.00 | 0.79% | 1,895,174 |
| Oct 21, 2025 | 64.50 | 67.00 | 63.00 | 63.50 | 63.50 | -2.31% | 3,247,491 |