Avacta Group Plc (AIM:AVCT)
London · Delayed Price · Currency is GBP · Price in GBX 67.50
+1.50 (2.27%)
At close: Sep 4, 2026
Avacta Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 67.89 | 66.00 | 66.00 | 67.50 | 67.50 | 2.27% | 432,424 |
| Sep 3, 2026 | 67.50 | 69.00 | 66.00 | 66.00 | 66.00 | -1.49% | 426,442 |
| Sep 2, 2026 | 68.50 | 67.60 | 67.00 | 67.00 | 67.00 | -1.47% | 1,676,663 |
| 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 |
| Aug 19, 2026 | 65.50 | 67.00 | 64.00 | 66.00 | 66.00 | 0.76% | 806,687 |
| Aug 18, 2026 | 64.50 | 66.35 | 63.00 | 65.50 | 65.50 | 1.55% | 1,608,811 |
| Aug 17, 2026 | 64.00 | 66.00 | 63.30 | 64.50 | 64.50 | 0.78% | 506,193 |
| Aug 14, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 266,922 |
| Aug 13, 2026 | 64.50 | 65.00 | 63.37 | 64.00 | 64.00 | -0.78% | 427,533 |
| Aug 12, 2026 | 63.50 | 65.00 | 63.00 | 64.50 | 64.50 | 0.62% | 605,236 |
| Aug 11, 2026 | 65.00 | 74.50 | 63.66 | 64.10 | 64.10 | -1.38% | 1,055,474 |
| Aug 10, 2026 | 67.00 | 68.00 | 64.35 | 65.00 | 65.00 | -2.99% | 1,158,868 |
| Aug 7, 2026 | 67.50 | 69.00 | 66.00 | 67.00 | 67.00 | -0.74% | 461,694 |
| Aug 6, 2026 | 68.50 | 68.25 | 66.25 | 67.50 | 67.50 | -1.46% | 683,196 |
| Aug 5, 2026 | 68.00 | 70.00 | 67.00 | 68.50 | 68.50 | 0.74% | 1,078,306 |
| Aug 4, 2026 | 68.50 | 70.00 | 67.00 | 68.00 | 68.00 | -0.73% | 696,310 |
| Aug 3, 2026 | 66.50 | 70.00 | 66.00 | 68.50 | 68.50 | 3.01% | 1,055,065 |
| Jul 31, 2026 | 68.00 | 69.00 | 66.00 | 66.50 | 66.50 | -2.06% | 1,172,213 |
| Jul 30, 2026 | 69.00 | 69.00 | 67.00 | 67.90 | 67.90 | -1.59% | 604,391 |
| Jul 29, 2026 | 68.00 | 70.00 | 67.00 | 69.00 | 69.00 | 0.73% | 777,240 |
| Jul 28, 2026 | 69.50 | 70.00 | 68.00 | 68.50 | 68.50 | -0.72% | 505,358 |
| Jul 27, 2026 | 69.00 | 72.00 | 68.00 | 69.00 | 69.00 | -1.43% | 862,574 |
| 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 | 69.00 | 69.25 | 67.63 | 69.00 | 69.00 | - | 406,509 |
| 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 | 71.00 | 72.00 | 68.00 | 69.50 | 69.50 | -1.42% | 1,190,079 |
| 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 |