Avacta Group Plc (AIM:AVCT)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
-1.00 (-1.35%)
Sep 25, 2026, 1:43 PM GMT
Avacta Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 75.94 | 77.00 | 70.73 | 72.74 | - | -1.70% | 816,957 |
| Sep 24, 2026 | 74.99 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | 352,934 |
| Sep 23, 2026 | 74.55 | 75.00 | 75.00 | 75.00 | 75.00 | - | 748,156 |
| Sep 22, 2026 | 77.83 | 79.00 | 74.00 | 75.00 | 75.00 | -3.85% | 1,081,422 |
| Sep 21, 2026 | 77.35 | 78.00 | 78.00 | 78.00 | 78.00 | - | 1,116,082 |
| Sep 18, 2026 | 76.00 | 80.00 | 80.00 | 78.00 | 78.00 | 2.63% | 1,335,883 |
| Sep 17, 2026 | 79.00 | 81.00 | 74.00 | 76.00 | 76.00 | -3.31% | 3,085,033 |
| Sep 16, 2026 | 84.44 | 81.00 | 78.60 | 78.60 | 78.60 | -1.75% | 7,733,552 |
| Sep 15, 2026 | 77.00 | 80.00 | 80.00 | 80.00 | 80.00 | 5.96% | 4,331,008 |
| Sep 14, 2026 | 73.98 | 77.68 | 72.00 | 75.50 | 75.50 | 3.42% | 3,672,448 |
| 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 | 68.25 | 71.00 | 68.50 | 71.00 | 71.00 | 3.65% | 1,891,915 |
| Sep 8, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 3.01% | 1,052,920 |
| Sep 7, 2026 | 67.50 | 69.00 | 65.00 | 66.50 | 66.50 | -1.48% | 411,606 |
| 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 |