Avacta Group Plc (AIM:AVCT)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
+1.00 (1.45%)
At close: Jul 24, 2026
Avacta Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | 1.45% | 472,830 |
| Jul 23, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 1.47% | 1,015,227 |
| Jul 22, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 1.49% | 456,435 |
| Jul 21, 2026 | 67.50 | 69.00 | 67.00 | 67.00 | 67.00 | -0.74% | 685,200 |
| Jul 20, 2026 | 70.00 | 72.00 | 67.00 | 67.50 | 67.50 | -3.57% | 882,425 |
| Jul 17, 2026 | 68.50 | 72.00 | 67.33 | 70.00 | 70.00 | 2.19% | 1,404,108 |
| Jul 16, 2026 | 68.50 | 70.00 | 67.00 | 68.50 | 68.50 | -0.72% | 877,382 |
| Jul 15, 2026 | 69.25 | 69.00 | 69.00 | 69.00 | 69.00 | - | 406,508 |
| Jul 14, 2026 | 68.50 | 71.00 | 67.00 | 69.00 | 69.00 | 0.73% | 445,104 |
| Jul 13, 2026 | 68.50 | 72.00 | 67.00 | 68.50 | 68.50 | - | 1,348,344 |
| Jul 10, 2026 | 70.50 | 71.00 | 68.30 | 68.50 | 68.50 | -2.84% | 506,484 |
| Jul 9, 2026 | 70.00 | 73.00 | 68.00 | 70.50 | 70.50 | 1.44% | 548,219 |
| Jul 8, 2026 | 71.50 | 72.00 | 68.00 | 69.50 | 69.50 | -1.42% | 1,162,732 |
| Jul 7, 2026 | 72.50 | 73.00 | 70.00 | 70.50 | 70.50 | -3.42% | 936,901 |
| Jul 6, 2026 | 72.50 | 74.00 | 72.00 | 73.00 | 73.00 | - | 707,285 |
| Jul 3, 2026 | 72.50 | 73.00 | 72.00 | 73.00 | 73.00 | 0.69% | 513,200 |
| Jul 2, 2026 | 73.50 | 74.00 | 72.00 | 72.50 | 72.50 | -1.49% | 558,470 |
| Jul 1, 2026 | 73.50 | 75.00 | 73.00 | 73.60 | 73.60 | 0.14% | 867,922 |
| Jun 30, 2026 | 76.00 | 77.00 | 72.60 | 73.50 | 73.50 | -3.29% | 1,175,320 |
| Jun 29, 2026 | 77.50 | 78.00 | 76.00 | 76.00 | 76.00 | -3.80% | 2,240,646 |
| Jun 26, 2026 | 74.00 | 82.00 | 74.15 | 79.00 | 79.00 | 3.95% | 3,162,459 |
| Jun 25, 2026 | 74.00 | 76.00 | 72.00 | 76.00 | 76.00 | 4.83% | 2,753,318 |
| Jun 24, 2026 | 72.40 | 72.50 | 72.50 | 72.50 | 72.50 | 0.42% | 850,795 |
| Jun 23, 2026 | 71.00 | 73.00 | 68.75 | 72.20 | 72.20 | 0.28% | 1,327,870 |
| Jun 22, 2026 | 73.00 | 75.00 | 72.30 | 72.00 | 72.00 | -1.37% | 1,707,444 |
| Jun 19, 2026 | 73.50 | 75.00 | 72.00 | 73.00 | 73.00 | -0.68% | 975,756 |
| Jun 18, 2026 | 73.50 | 75.00 | 72.00 | 73.50 | 73.50 | - | 933,085 |
| Jun 17, 2026 | 73.50 | 76.00 | 72.00 | 73.50 | 73.50 | 0.68% | 1,654,611 |
| Jun 16, 2026 | 71.00 | 74.25 | 70.00 | 73.00 | 73.00 | 2.82% | 1,291,831 |
| Jun 15, 2026 | 71.00 | 72.00 | 70.00 | 71.00 | 71.00 | - | 761,071 |
| Jun 12, 2026 | 68.50 | 73.00 | 68.00 | 71.00 | 71.00 | 3.65% | 1,448,618 |
| Jun 11, 2026 | 68.50 | 71.00 | 67.00 | 68.50 | 68.50 | - | 1,344,747 |
| Jun 10, 2026 | 70.65 | 72.00 | 66.90 | 68.50 | 68.50 | -2.84% | 2,673,151 |
| Jun 9, 2026 | 70.50 | 71.00 | 69.00 | 70.50 | 70.50 | - | 1,421,980 |
| Jun 8, 2026 | 71.00 | 72.00 | 68.50 | 70.50 | 70.50 | -1.40% | 2,245,379 |
| Jun 5, 2026 | 70.50 | 73.00 | 70.00 | 71.50 | 71.50 | 2.14% | 4,669,538 |
| Jun 4, 2026 | 71.00 | 74.00 | 69.00 | 70.00 | 70.00 | - | 1,920,760 |
| Jun 3, 2026 | 74.50 | 75.45 | 70.00 | 70.00 | 70.00 | -6.67% | 2,489,529 |
| Jun 2, 2026 | 74.50 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 1,010,839 |
| Jun 1, 2026 | 79.50 | 82.00 | 73.66 | 74.00 | 74.00 | -6.33% | 2,062,736 |
| May 29, 2026 | 76.00 | 80.00 | 75.00 | 79.00 | 79.00 | 4.64% | 1,078,221 |
| May 28, 2026 | 78.00 | 79.00 | 74.00 | 75.50 | 75.50 | 0.67% | 1,231,957 |
| May 27, 2026 | 78.75 | 75.00 | 75.00 | 75.00 | 75.00 | -3.35% | 976,444 |
| May 26, 2026 | 78.50 | 82.00 | 77.00 | 77.60 | 77.60 | -1.77% | 1,144,286 |
| May 22, 2026 | 78.00 | 80.00 | 75.00 | 79.00 | 79.00 | 1.15% | 1,577,118 |
| May 21, 2026 | 81.50 | 83.00 | 76.00 | 78.10 | 78.10 | -3.58% | 3,908,927 |
| May 20, 2026 | 83.50 | 85.00 | 79.00 | 81.00 | 81.00 | -1.22% | 1,763,353 |
| May 19, 2026 | 82.50 | 86.40 | 80.00 | 82.00 | 82.00 | -2.96% | 3,178,831 |
| May 18, 2026 | 85.55 | 84.00 | 84.00 | 84.50 | 84.50 | -2.31% | 1,505,527 |
| May 15, 2026 | 87.50 | 89.00 | 85.00 | 86.50 | 86.50 | -0.46% | 1,225,518 |