Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 72.000 | 72.980 | 70.000 | 71.500 | 71.500 | 940,253 |
| 2024-09-04 | 73.000 | 74.000 | 70.150 | 72.200 | 72.200 | 1,266,033 |
| 2024-09-03 | 72.500 | 75.000 | 71.000 | 73.500 | 73.500 | 789,069 |
| 2024-09-02 | 71.000 | 74.000 | 68.540 | 72.500 | 72.500 | 1,676,227 |
| 2024-08-30 | 72.000 | 72.200 | 69.000 | 71.500 | 71.500 | 1,276,183 |
| 2024-08-29 | 74.500 | 75.000 | 70.000 | 72.000 | 72.000 | 1,036,418 |
| 2024-08-28 | 77.000 | 78.000 | 73.000 | 74.500 | 74.500 | 925,473 |
| 2024-08-27 | 74.500 | 78.000 | 73.000 | 77.000 | 77.000 | 1,633,018 |
| 2024-08-23 | 75.750 | 78.000 | 74.000 | 75.500 | 75.500 | 1,527,517 |
| 2024-08-22 | 75.500 | 77.900 | 73.000 | 75.750 | 75.750 | 887,571 |
| 2024-08-21 | 74.500 | 78.000 | 73.000 | 75.500 | 75.500 | 1,358,441 |
| 2024-08-20 | 75.500 | 77.000 | 72.000 | 75.750 | 75.750 | 1,367,820 |
| 2024-08-19 | 71.500 | 77.000 | 69.400 | 74.500 | 74.500 | 2,272,282 |
| 2024-08-16 | 67.500 | 72.000 | 66.888 | 70.500 | 70.500 | 1,002,349 |
| 2024-08-15 | 65.000 | 70.000 | 63.000 | 67.500 | 67.500 | 417,553 |
| 2024-08-14 | 65.000 | 67.000 | 63.000 | 65.000 | 65.000 | 237,147 |
| 2024-08-13 | 66.000 | 68.000 | 64.366 | 65.000 | 65.000 | 344,309 |
| 2024-08-12 | 69.000 | 69.808 | 64.000 | 66.000 | 66.000 | 971,420 |
| 2024-08-09 | 70.500 | 74.000 | 68.015 | 68.750 | 68.750 | 2,581,055 |
| 2024-08-08 | 66.500 | 73.700 | 64.275 | 71.500 | 71.500 | 3,031,923 |
| 2024-08-07 | 62.750 | 70.000 | 62.750 | 66.500 | 66.500 | 1,652,574 |
| 2024-08-06 | 57.000 | 63.000 | 56.040 | 61.000 | 61.000 | 1,796,688 |
| 2024-08-05 | 61.000 | 61.905 | 52.100 | 57.000 | 57.000 | 4,245,724 |
| 2024-08-02 | 66.000 | 66.000 | 61.250 | 62.000 | 62.000 | 2,135,694 |
| 2024-08-01 | 68.000 | 71.000 | 65.000 | 66.000 | 66.000 | 1,116,672 |
| 2024-07-31 | 69.000 | 71.000 | 67.000 | 68.000 | 68.000 | 452,803 |
| 2024-07-30 | 70.000 | 71.000 | 66.300 | 69.000 | 69.000 | 729,024 |
| 2024-07-29 | 72.000 | 73.000 | 68.155 | 70.000 | 70.000 | 832,968 |
| 2024-07-26 | 70.500 | 74.000 | 70.260 | 72.000 | 72.000 | 1,268,111 |
| 2024-07-25 | 70.500 | 73.000 | 66.000 | 71.000 | 71.000 | 1,250,613 |
| 2024-07-24 | 68.500 | 72.980 | 65.500 | 70.500 | 70.500 | 1,296,838 |
| 2024-07-23 | 71.950 | 71.950 | 67.000 | 68.500 | 68.500 | 1,619,060 |
| 2024-07-22 | 73.500 | 76.445 | 70.000 | 72.500 | 72.500 | 1,706,298 |
| 2024-07-19 | 74.500 | 76.400 | 70.000 | 73.000 | 73.000 | 1,074,589 |
| 2024-07-18 | 68.000 | 77.960 | 65.600 | 73.900 | 73.900 | 4,240,538 |
| 2024-07-17 | 68.500 | 73.000 | 63.000 | 65.000 | 65.000 | 2,021,794 |
| 2024-07-16 | 72.000 | 73.000 | 63.270 | 69.500 | 69.500 | 4,845,668 |
| 2024-07-15 | 80.500 | 81.250 | 71.000 | 72.600 | 72.600 | 2,805,840 |
| 2024-07-12 | 79.500 | 82.000 | 77.000 | 80.000 | 80.000 | 1,848,357 |
| 2024-07-11 | 83.000 | 86.400 | 74.030 | 79.500 | 79.500 | 4,566,613 |
| 2024-07-10 | 75.500 | 84.000 | 73.150 | 82.500 | 82.500 | 5,118,181 |
| 2024-07-09 | 70.000 | 78.000 | 68.150 | 74.500 | 74.500 | 4,670,590 |
| 2024-07-08 | 66.500 | 70.000 | 63.224 | 70.000 | 70.000 | 3,259,711 |
| 2024-07-05 | 67.500 | 74.000 | 62.505 | 67.800 | 67.800 | 8,502,490 |
| 2024-07-04 | 59.500 | 68.000 | 58.378 | 67.000 | 67.000 | 5,930,544 |
| 2024-07-03 | 55.500 | 62.000 | 54.295 | 58.750 | 58.750 | 4,708,102 |
| 2024-07-02 | 53.250 | 56.000 | 50.085 | 55.800 | 55.800 | 2,219,668 |
| 2024-07-01 | 56.000 | 57.083 | 52.450 | 52.500 | 52.500 | 2,151,743 |
| 2024-06-28 | 52.500 | 56.890 | 52.000 | 55.500 | 55.500 | 4,592,346 |
| 2024-06-27 | 45.000 | 53.000 | 44.766 | 52.000 | 52.000 | 4,206,814 |
| 2024-06-26 | 43.750 | 47.500 | 42.990 | 45.000 | 45.000 | 2,697,809 |
| 2024-06-25 | 44.750 | 45.000 | 42.000 | 43.000 | 43.000 | 1,404,420 |
| 2024-06-24 | 46.250 | 47.000 | 43.000 | 44.750 | 44.750 | 1,435,454 |
| 2024-06-21 | 45.750 | 48.980 | 45.000 | 47.500 | 47.500 | 5,482,305 |
| 2024-06-20 | 40.000 | 46.000 | 39.695 | 45.750 | 45.750 | 4,949,602 |
| 2024-06-19 | 40.000 | 41.400 | 40.000 | 40.000 | 40.000 | 1,853,733 |
| 2024-06-18 | 39.750 | 41.000 | 39.625 | 40.000 | 40.000 | 974,753 |
| 2024-06-17 | 40.250 | 40.500 | 39.650 | 39.750 | 39.750 | 982,218 |
| 2024-06-14 | 40.000 | 40.450 | 39.500 | 40.250 | 40.250 | 1,993,348 |
| 2024-06-13 | 40.250 | 40.500 | 39.880 | 40.000 | 40.000 | 942,938 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.