Avacta Group Plc (AIM:AVCT)
London · Delayed Price · Currency is GBP · Price in GBX 77.60
-1.40 (-1.77%)
At close: May 26, 2026
Avacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 89.00 | 90.00 | 85.80 | 86.90 | 86.90 | -2.36% | 1,283,045 |
| May 13, 2026 | 84.00 | 90.00 | 83.00 | 89.00 | 89.00 | 4.09% | 1,373,471 |
| May 12, 2026 | 89.00 | 90.00 | 83.00 | 85.50 | 85.50 | -2.84% | 3,115,072 |
| May 11, 2026 | 82.50 | 92.00 | 82.00 | 88.00 | 88.00 | 6.67% | 5,950,688 |
| May 8, 2026 | 82.00 | 85.00 | 78.00 | 82.50 | 82.50 | 1.85% | 5,285,725 |
| May 7, 2026 | 71.00 | 83.00 | 71.00 | 81.00 | 81.00 | 14.08% | 6,910,450 |
| May 6, 2026 | 78.00 | 80.00 | 70.00 | 71.00 | 71.00 | -7.79% | 2,377,329 |
| May 5, 2026 | 74.00 | 78.00 | 73.00 | 77.00 | 77.00 | 2.67% | 3,007,112 |
| May 1, 2026 | 72.51 | 75.00 | 72.50 | 75.00 | 75.00 | 1.35% | 1,557,200 |
| Apr 30, 2026 | 73.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.78% | 1,211,054 |
| Apr 29, 2026 | 74.00 | 75.00 | 72.00 | 72.00 | 72.00 | -2.17% | 1,789,562 |
| Apr 28, 2026 | 75.50 | 77.00 | 72.51 | 73.60 | 73.60 | -2.52% | 1,158,897 |
| Apr 27, 2026 | 75.50 | 77.00 | 73.77 | 75.50 | 75.50 | 1.62% | 1,667,227 |
| Apr 24, 2026 | 76.50 | 77.00 | 74.00 | 74.30 | 74.30 | -2.88% | 1,813,660 |
| Apr 23, 2026 | 76.50 | 77.00 | 73.00 | 76.50 | 76.50 | 2.00% | 1,940,849 |
| Apr 22, 2026 | 80.50 | 82.00 | 75.00 | 75.00 | 75.00 | -5.78% | 2,251,372 |
| Apr 21, 2026 | 78.50 | 81.80 | 77.00 | 79.60 | 79.60 | 3.38% | 3,231,719 |
| Apr 20, 2026 | 77.00 | 79.00 | 75.73 | 77.00 | 77.00 | - | 1,956,433 |
| Apr 17, 2026 | 75.50 | 79.00 | 74.00 | 77.00 | 77.00 | 2.67% | 3,224,097 |
| Apr 16, 2026 | 74.50 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 2,000,690 |
| Apr 15, 2026 | 72.00 | 78.00 | 72.90 | 74.00 | 74.00 | 2.78% | 3,098,338 |
| Apr 14, 2026 | 69.00 | 73.00 | 67.00 | 72.00 | 72.00 | 5.88% | 1,837,792 |
| Apr 13, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1,280,237 |
| Apr 10, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 2,527,390 |
| Apr 9, 2026 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 4.11% | 2,567,632 |
| Apr 8, 2026 | 68.50 | 71.00 | 67.00 | 68.20 | 68.20 | 3.02% | 3,110,758 |
| Apr 7, 2026 | 63.94 | 66.20 | 65.80 | 66.20 | 66.20 | 4.25% | 5,131,986 |
| Apr 2, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | -0.78% | 1,704,330 |
| Apr 1, 2026 | 63.50 | 66.00 | 63.00 | 64.00 | 64.00 | 0.79% | 1,757,247 |
| Mar 31, 2026 | 65.00 | 64.70 | 64.70 | 63.50 | 63.50 | -1.55% | 2,288,963 |
| Mar 30, 2026 | 65.00 | 66.00 | 63.00 | 64.50 | 64.50 | -1.07% | 2,470,791 |
| Mar 27, 2026 | 64.00 | 67.00 | 63.00 | 65.20 | 65.20 | -4.82% | 9,040,847 |
| Mar 26, 2026 | 69.50 | 71.00 | 66.35 | 68.50 | 68.50 | -1.44% | 903,925 |
| Mar 25, 2026 | 67.50 | 72.00 | 66.00 | 69.50 | 69.50 | 2.96% | 1,421,978 |
| Mar 24, 2026 | 66.50 | 69.00 | 66.00 | 67.50 | 67.50 | 1.50% | 1,166,008 |
| Mar 23, 2026 | 68.00 | 69.00 | 64.00 | 66.50 | 66.50 | -3.62% | 1,599,337 |
| Mar 20, 2026 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 856,934 |
| Mar 19, 2026 | 69.00 | 70.00 | 64.00 | 66.00 | 66.00 | -5.04% | 1,162,179 |
| Mar 18, 2026 | 68.50 | 71.00 | 67.00 | 69.50 | 69.50 | 0.72% | 857,223 |
| Mar 17, 2026 | 73.00 | 74.00 | 67.00 | 69.00 | 69.00 | -5.48% | 2,108,608 |
| Mar 16, 2026 | 72.00 | 75.00 | 69.00 | 73.00 | 73.00 | 2.82% | 2,246,804 |
| Mar 13, 2026 | 69.50 | 75.00 | 69.00 | 71.00 | 71.00 | -1.39% | 1,351,670 |
| Mar 12, 2026 | 69.00 | 72.00 | 68.00 | 72.00 | 72.00 | 4.35% | 889,301 |