Avacta Group Plc (AIM:AVCT)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
-1.50 (-2.10%)
Oct 10, 2025, 5:07 PM GMT+1
Avacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 72.00 | 72.00 | 68.20 | 70.00 | 70.00 | -2.10% | 3,582,579 |
| Oct 9, 2025 | 72.00 | 73.00 | 71.00 | 71.50 | 71.50 | -0.69% | 1,833,394 |
| Oct 8, 2025 | 72.50 | 75.00 | 71.50 | 72.00 | 72.00 | - | 3,363,092 |
| Oct 7, 2025 | 71.32 | 73.50 | 70.00 | 72.00 | 72.00 | 1.41% | 2,714,804 |
| Oct 6, 2025 | 70.13 | 75.00 | 69.37 | 71.00 | 71.00 | 1.43% | 8,858,178 |
| Oct 3, 2025 | 62.88 | 71.00 | 62.30 | 70.00 | 70.00 | 12.00% | 5,342,382 |
| Oct 2, 2025 | 61.50 | 65.00 | 60.60 | 62.50 | 62.50 | 1.63% | 3,881,132 |
| Oct 1, 2025 | 60.50 | 65.00 | 59.24 | 61.50 | 61.50 | 3.36% | 6,025,357 |
| Sep 30, 2025 | 51.50 | 60.00 | 50.90 | 59.50 | 59.50 | 16.67% | 3,522,960 |
| Sep 29, 2025 | 54.06 | 56.00 | 51.00 | 51.00 | 51.00 | -8.11% | 2,048,921 |
| Sep 26, 2025 | 53.50 | 56.00 | 52.35 | 55.50 | 55.50 | 3.74% | 1,411,866 |
| Sep 25, 2025 | 53.00 | 54.00 | 51.25 | 53.50 | 53.50 | 0.94% | 954,647 |
| Sep 24, 2025 | 52.20 | 54.00 | 51.73 | 53.00 | 53.00 | 1.92% | 859,890 |
| Sep 23, 2025 | 50.00 | 53.00 | 50.00 | 52.00 | 52.00 | 2.97% | 1,310,406 |
| Sep 22, 2025 | 52.55 | 53.09 | 50.00 | 50.50 | 50.50 | -3.35% | 1,649,565 |
| Sep 19, 2025 | 53.75 | 54.50 | 52.18 | 52.25 | 52.25 | -2.79% | 749,552 |
| Sep 18, 2025 | 52.00 | 54.50 | 51.99 | 53.75 | 53.75 | 3.37% | 1,052,562 |
| Sep 17, 2025 | 53.29 | 53.33 | 51.10 | 52.00 | 52.00 | -0.95% | 2,043,262 |
| Sep 16, 2025 | 54.00 | 54.20 | 52.22 | 52.50 | 52.50 | -2.78% | 963,294 |
| Sep 15, 2025 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,108,352 |
| Sep 12, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,082,621 |
| Sep 11, 2025 | 55.00 | 56.00 | 52.50 | 55.00 | 55.00 | - | 1,588,230 |
| Sep 10, 2025 | 53.42 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 1,341,713 |
| Sep 9, 2025 | 55.00 | 57.00 | 52.27 | 54.00 | 54.00 | -1.82% | 2,378,644 |
| Sep 8, 2025 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -3.51% | 1,849,511 |
| Sep 5, 2025 | 54.50 | 58.00 | 54.00 | 57.00 | 57.00 | 4.01% | 1,480,778 |
| Sep 4, 2025 | 56.50 | 57.80 | 54.02 | 54.80 | 54.80 | -3.86% | 1,223,768 |
| Sep 3, 2025 | 59.40 | 60.30 | 57.00 | 57.00 | 57.00 | -5.00% | 1,795,777 |
| Sep 2, 2025 | 60.11 | 61.00 | 58.00 | 60.00 | 60.00 | -1.32% | 2,025,907 |
| Sep 1, 2025 | 61.00 | 64.79 | 58.21 | 60.80 | 60.80 | -1.14% | 5,703,942 |
| Aug 29, 2025 | 54.10 | 63.90 | 54.10 | 61.50 | 61.50 | 11.82% | 9,614,478 |
| Aug 28, 2025 | 51.30 | 56.69 | 51.30 | 55.00 | 55.00 | 5.77% | 2,369,726 |
| Aug 27, 2025 | 49.85 | 53.61 | 49.56 | 52.00 | 52.00 | 2.97% | 2,027,581 |
| Aug 26, 2025 | 49.72 | 51.00 | 48.00 | 50.50 | 50.50 | 3.06% | 1,282,377 |
| Aug 22, 2025 | 49.70 | 50.00 | 47.00 | 49.00 | 49.00 | 1.03% | 627,835 |
| Aug 21, 2025 | 49.70 | 49.70 | 46.00 | 48.50 | 48.50 | - | 1,587,095 |
| Aug 20, 2025 | 49.33 | 50.35 | 47.50 | 48.50 | 48.50 | -2.02% | 1,175,312 |
| Aug 19, 2025 | 50.00 | 52.00 | 48.00 | 49.50 | 49.50 | -2.37% | 860,872 |
| Aug 18, 2025 | 47.60 | 53.00 | 47.20 | 50.70 | 50.70 | 5.63% | 3,566,024 |
| Aug 15, 2025 | 46.88 | 49.00 | 45.65 | 48.00 | 48.00 | 4.35% | 1,327,986 |
| Aug 14, 2025 | 45.44 | 48.68 | 45.00 | 46.00 | 46.00 | - | 1,237,719 |
| Aug 13, 2025 | 45.50 | 47.00 | 44.10 | 46.00 | 46.00 | 2.22% | 781,701 |
| Aug 12, 2025 | 42.85 | 46.50 | 41.33 | 45.00 | 45.00 | 4.05% | 3,008,121 |
| Aug 11, 2025 | 46.25 | 46.25 | 42.11 | 43.25 | 43.25 | -5.98% | 2,237,887 |
| Aug 8, 2025 | 45.71 | 47.00 | 44.00 | 46.00 | 46.00 | -1.08% | 904,693 |
| Aug 7, 2025 | 47.40 | 48.00 | 44.38 | 46.50 | 46.50 | -3.13% | 2,679,420 |
| Aug 6, 2025 | 53.58 | 54.50 | 47.00 | 48.00 | 48.00 | -10.28% | 2,916,859 |
| Aug 5, 2025 | 51.22 | 54.70 | 49.75 | 53.50 | 53.50 | 5.94% | 2,583,395 |
| 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 |