Avacta Group Plc (AIM:AVCT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 57.50
0.00 (0.00%)
Nov 4, 2026, 4:50 PM GMT
Avacta Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 58.00 | 58.50 | 55.00 | 57.50 | 57.50 | - | 5,508,754 |
| Nov 3, 2026 | 58.75 | 60.00 | 56.68 | 57.50 | 57.50 | -2.04% | 2,615,665 |
| Nov 2, 2026 | 60.50 | 61.00 | 58.00 | 58.70 | 58.70 | -2.98% | 2,168,622 |
| Oct 30, 2026 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | -0.82% | 833,122 |
| Oct 29, 2026 | 61.50 | 62.00 | 60.45 | 61.00 | 61.00 | -0.81% | 712,499 |
| Oct 28, 2026 | 61.50 | 62.00 | 61.00 | 61.50 | 61.50 | - | 805,572 |
| Oct 27, 2026 | 62.50 | 63.00 | 60.00 | 61.50 | 61.50 | -1.60% | 2,234,097 |
| Oct 26, 2026 | 65.50 | 66.00 | 62.00 | 62.50 | 62.50 | -1.26% | 1,076,397 |
| Oct 23, 2026 | 65.50 | 67.00 | 63.00 | 63.30 | 63.30 | -1.25% | 1,371,247 |
| Oct 22, 2026 | 65.50 | 66.00 | 63.90 | 64.10 | 64.10 | -2.44% | 913,350 |
| Oct 21, 2026 | 67.50 | 69.00 | 65.00 | 65.70 | 65.70 | -3.81% | 1,443,970 |
| Oct 20, 2026 | 68.00 | 70.00 | 67.00 | 68.30 | 68.30 | 0.44% | 1,979,352 |
| Oct 19, 2026 | 66.50 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 1,623,292 |
| Oct 16, 2026 | 64.00 | 67.00 | 64.00 | 67.00 | 67.00 | 3.08% | 3,643,200 |
| Oct 15, 2026 | 63.50 | 65.00 | 62.55 | 65.00 | 65.00 | 1.25% | 1,435,313 |
| Oct 14, 2026 | 63.50 | 64.20 | 62.00 | 64.20 | 64.20 | 1.10% | 1,257,890 |
| Oct 13, 2026 | 63.50 | 65.00 | 62.33 | 63.50 | 63.50 | -0.78% | 1,195,897 |
| Oct 12, 2026 | 65.50 | 66.00 | 63.25 | 64.00 | 64.00 | -2.29% | 1,379,669 |
| Oct 9, 2026 | 65.00 | 68.00 | 63.00 | 65.50 | 65.50 | 2.34% | 2,555,032 |
| Oct 8, 2026 | 63.50 | 67.76 | 62.00 | 64.00 | 64.00 | 0.79% | 4,588,048 |
| Oct 7, 2026 | 68.50 | 69.00 | 63.22 | 63.50 | 63.50 | -6.62% | 2,974,506 |
| Oct 6, 2026 | 68.50 | 70.00 | 66.00 | 68.00 | 68.00 | -5.56% | 4,698,688 |
| Sep 29, 2026 | 72.50 | 74.00 | 71.00 | 72.00 | 72.00 | -0.69% | 614,155 |
| Sep 28, 2026 | 74.00 | 75.00 | 72.00 | 72.50 | 72.50 | -0.41% | 532,003 |
| Sep 25, 2026 | 75.50 | 77.00 | 70.73 | 72.80 | 72.80 | -1.62% | 1,880,265 |
| Sep 24, 2026 | 74.50 | 75.00 | 73.00 | 74.00 | 74.00 | -1.33% | 358,934 |
| Sep 23, 2026 | 75.00 | 76.00 | 72.94 | 75.00 | 75.00 | - | 748,154 |
| Sep 22, 2026 | 78.00 | 79.00 | 74.00 | 75.00 | 75.00 | -3.85% | 1,081,422 |
| Sep 21, 2026 | 78.00 | 81.00 | 76.00 | 78.00 | 78.00 | - | 1,156,082 |
| Sep 18, 2026 | 75.50 | 80.00 | 75.00 | 78.00 | 78.00 | 2.63% | 1,335,885 |
| Sep 17, 2026 | 79.00 | 81.00 | 74.00 | 76.00 | 76.00 | -3.31% | 3,085,033 |
| Sep 16, 2026 | 84.50 | 88.00 | 78.00 | 78.60 | 78.60 | -1.75% | 7,733,553 |
| Sep 15, 2026 | 76.00 | 80.80 | 74.00 | 80.00 | 80.00 | 5.96% | 4,504,015 |
| Sep 14, 2026 | 73.00 | 77.68 | 72.00 | 75.50 | 75.50 | 3.42% | 3,767,784 |
| Sep 11, 2026 | 70.50 | 73.00 | 69.00 | 73.00 | 73.00 | 5.95% | 1,612,301 |
| Sep 10, 2026 | 71.50 | 74.00 | 68.90 | 68.90 | 68.90 | -2.96% | 1,083,209 |
| Sep 9, 2026 | 68.50 | 72.00 | 68.00 | 71.00 | 71.00 | 3.65% | 2,210,092 |
| Sep 8, 2026 | 66.50 | 70.00 | 66.00 | 68.50 | 68.50 | 3.01% | 1,267,836 |
| Sep 7, 2026 | 67.50 | 69.00 | 65.00 | 66.50 | 66.50 | -1.48% | 411,606 |
| Sep 4, 2026 | 67.00 | 69.00 | 65.00 | 67.50 | 67.50 | 2.27% | 477,724 |
| Sep 3, 2026 | 67.50 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 426,442 |
| Sep 2, 2026 | 68.00 | 69.00 | 64.00 | 67.00 | 67.00 | -1.47% | 1,676,665 |
| Sep 1, 2026 | 68.00 | 71.00 | 67.00 | 68.00 | 68.00 | -0.29% | 1,453,413 |
| Aug 28, 2026 | 68.50 | 69.00 | 67.00 | 68.20 | 68.20 | -1.16% | 672,520 |
| Aug 27, 2026 | 68.50 | 69.00 | 67.00 | 69.00 | 69.00 | -0.29% | 441,740 |
| Aug 26, 2026 | 70.50 | 72.00 | 67.00 | 69.20 | 69.20 | -0.43% | 939,396 |
| Aug 25, 2026 | 69.50 | 74.00 | 68.00 | 69.50 | 69.50 | 1.02% | 1,471,000 |
| Aug 24, 2026 | 68.00 | 71.00 | 67.00 | 68.80 | 68.80 | 1.18% | 736,008 |
| Aug 21, 2026 | 68.50 | 70.00 | 66.00 | 68.00 | 68.00 | -0.73% | 799,037 |
| Aug 20, 2026 | 66.00 | 70.00 | 65.93 | 68.50 | 68.50 | 3.79% | 1,700,898 |