Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 40.750 | 41.000 | 40.022 | 40.250 | 40.250 | 1,003,068 |
| 2024-06-11 | 40.500 | 41.500 | 39.750 | 40.750 | 40.750 | 2,042,006 |
| 2024-06-10 | 41.000 | 41.500 | 40.125 | 40.500 | 40.500 | 1,137,275 |
| 2024-06-07 | 41.250 | 41.400 | 40.500 | 41.000 | 41.000 | 1,514,961 |
| 2024-06-06 | 41.000 | 42.376 | 40.915 | 41.250 | 41.250 | 1,043,341 |
| 2024-06-05 | 41.500 | 41.500 | 40.000 | 41.000 | 41.000 | 1,170,583 |
| 2024-06-04 | 42.500 | 42.819 | 41.000 | 42.400 | 42.400 | 889,181 |
| 2024-06-03 | 42.750 | 43.000 | 40.675 | 42.500 | 42.500 | 1,905,516 |
| 2024-05-31 | 42.750 | 44.500 | 40.400 | 40.400 | 40.400 | 1,863,378 |
| 2024-05-30 | 42.000 | 43.500 | 41.000 | 43.000 | 43.000 | 1,426,793 |
| 2024-05-29 | 41.750 | 42.800 | 41.000 | 41.700 | 41.700 | 887,263 |
| 2024-05-28 | 43.000 | 43.000 | 41.660 | 42.000 | 42.000 | 1,286,094 |
| 2024-05-24 | 43.000 | 44.100 | 42.180 | 44.100 | 44.100 | 873,148 |
| 2024-05-23 | 42.250 | 44.750 | 40.800 | 44.000 | 44.000 | 3,631,687 |
| 2024-05-22 | 41.620 | 41.620 | 40.500 | 41.000 | 41.000 | 1,746,991 |
| 2024-05-21 | 42.750 | 43.000 | 41.450 | 41.750 | 41.750 | 1,703,898 |
| 2024-05-20 | 43.250 | 44.000 | 42.285 | 43.200 | 43.200 | 1,737,543 |
| 2024-05-17 | 43.500 | 44.000 | 42.000 | 43.250 | 43.250 | 1,341,586 |
| 2024-05-16 | 44.200 | 44.200 | 43.000 | 43.500 | 43.500 | 1,361,347 |
| 2024-05-15 | 44.750 | 44.845 | 43.000 | 44.250 | 44.250 | 1,450,867 |
| 2024-05-14 | 44.500 | 44.900 | 43.500 | 44.750 | 44.750 | 1,115,547 |
| 2024-05-13 | 45.500 | 46.000 | 44.300 | 44.300 | 44.300 | 1,075,841 |
| 2024-05-10 | 44.000 | 46.000 | 43.000 | 45.500 | 45.500 | 2,863,172 |
| 2024-05-09 | 45.250 | 45.600 | 43.000 | 43.000 | 43.000 | 2,035,236 |
| 2024-05-08 | 44.750 | 45.500 | 44.000 | 44.700 | 44.700 | 3,315,287 |
| 2024-05-07 | 45.500 | 46.500 | 44.010 | 45.100 | 45.100 | 3,413,113 |
| 2024-05-03 | 46.500 | 46.500 | 44.556 | 45.500 | 45.500 | 4,092,357 |
| 2024-05-02 | 45.750 | 47.000 | 45.000 | 46.500 | 46.500 | 2,722,374 |
| 2024-05-01 | 45.500 | 46.750 | 44.000 | 46.750 | 46.750 | 2,495,493 |
| 2024-04-30 | 50.500 | 50.980 | 45.175 | 45.750 | 45.750 | 5,565,470 |
| 2024-04-29 | 49.000 | 50.250 | 48.000 | 48.300 | 48.300 | 3,024,260 |
| 2024-04-26 | 45.000 | 49.400 | 44.681 | 48.800 | 48.800 | 5,616,464 |
| 2024-04-25 | 45.250 | 45.500 | 44.000 | 45.000 | 45.000 | 2,875,504 |
| 2024-04-24 | 44.750 | 46.000 | 43.000 | 45.300 | 45.300 | 4,277,570 |
| 2024-04-23 | 44.750 | 45.800 | 43.000 | 44.500 | 44.500 | 4,370,117 |
| 2024-04-22 | 47.250 | 49.000 | 43.550 | 44.600 | 44.600 | 6,176,602 |
| 2024-04-19 | 47.750 | 48.500 | 45.500 | 48.500 | 48.500 | 2,975,500 |
| 2024-04-18 | 49.700 | 49.700 | 47.250 | 48.000 | 48.000 | 2,784,767 |
| 2024-04-17 | 50.750 | 50.770 | 49.500 | 49.750 | 49.750 | 1,924,478 |
| 2024-04-16 | 51.500 | 51.700 | 50.500 | 50.750 | 50.750 | 1,482,004 |
| 2024-04-15 | 51.750 | 52.100 | 50.500 | 51.500 | 51.500 | 1,811,185 |
| 2024-04-12 | 51.750 | 53.000 | 51.280 | 51.750 | 51.750 | 1,928,256 |
| 2024-04-11 | 54.000 | 54.500 | 52.000 | 52.500 | 52.500 | 1,801,788 |
| 2024-04-10 | 54.250 | 57.900 | 53.000 | 54.000 | 54.000 | 5,108,765 |
| 2024-04-09 | 53.500 | 54.000 | 51.000 | 53.750 | 53.750 | 2,994,757 |
| 2024-04-08 | 52.250 | 56.000 | 52.225 | 53.500 | 53.500 | 10,089,800 |
| 2024-04-05 | 50.000 | 52.850 | 49.750 | 52.500 | 52.500 | 4,108,226 |
| 2024-04-04 | 49.500 | 50.900 | 49.130 | 50.500 | 50.500 | 2,747,874 |
| 2024-04-03 | 50.250 | 50.250 | 48.420 | 49.500 | 49.500 | 1,999,040 |
| 2024-04-02 | 49.750 | 51.000 | 49.005 | 50.250 | 50.250 | 2,684,679 |
| 2024-03-28 | 48.750 | 50.000 | 47.325 | 49.750 | 49.750 | 3,371,715 |
| 2024-03-27 | 51.250 | 51.250 | 48.567 | 49.000 | 49.000 | 4,172,279 |
| 2024-03-26 | 50.500 | 52.440 | 50.305 | 50.900 | 50.900 | 2,276,047 |
| 2024-03-25 | 51.250 | 51.500 | 50.176 | 50.750 | 50.750 | 2,536,429 |
| 2024-03-22 | 53.245 | 53.245 | 50.000 | 51.250 | 51.250 | 2,963,158 |
| 2024-03-21 | 54.750 | 55.000 | 52.000 | 52.000 | 52.000 | 3,107,627 |
| 2024-03-20 | 52.500 | 54.500 | 52.140 | 52.700 | 52.700 | 2,141,658 |
| 2024-03-19 | 50.750 | 53.000 | 50.500 | 52.000 | 52.000 | 3,742,457 |
| 2024-03-18 | 52.250 | 52.500 | 50.000 | 50.750 | 50.750 | 5,808,964 |
| 2024-03-15 | 52.750 | 53.500 | 51.625 | 52.250 | 52.250 | 1,613,179 |
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.