Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 53.250 | 54.000 | 52.000 | 52.750 | 52.750 | 1,636,325 |
| 2024-03-13 | 56.750 | 57.000 | 53.055 | 53.250 | 53.250 | 2,543,888 |
| 2024-03-12 | 56.750 | 58.000 | 54.200 | 56.750 | 56.750 | 2,156,990 |
| 2024-03-11 | 57.000 | 59.700 | 56.500 | 56.800 | 56.800 | 3,259,100 |
| 2024-03-08 | 55.500 | 58.500 | 55.300 | 58.000 | 58.000 | 4,513,467 |
| 2024-03-07 | 52.250 | 56.000 | 51.500 | 55.000 | 55.000 | 3,954,836 |
| 2024-03-06 | 52.750 | 52.790 | 52.000 | 52.250 | 52.250 | 1,821,838 |
| 2024-03-05 | 53.000 | 55.000 | 51.250 | 52.750 | 52.750 | 3,155,797 |
| 2024-03-04 | 54.500 | 55.000 | 52.780 | 53.250 | 53.250 | 4,163,321 |
| 2024-03-01 | 55.000 | 55.845 | 52.570 | 54.500 | 54.500 | 7,853,778 |
| 2024-02-29 | 54.500 | 57.000 | 50.000 | 54.500 | 54.500 | 27,991,760 |
| 2024-02-28 | 77.000 | 78.750 | 67.000 | 74.700 | 74.700 | 4,216,250 |
| 2024-02-27 | 80.500 | 83.000 | 73.650 | 75.800 | 75.800 | 2,522,475 |
| 2024-02-26 | 85.500 | 88.750 | 77.000 | 81.900 | 81.900 | 2,906,418 |
| 2024-02-23 | 75.500 | 90.000 | 72.100 | 86.000 | 86.000 | 7,069,956 |
| 2024-02-22 | 87.500 | 88.600 | 76.550 | 77.000 | 77.000 | 2,916,867 |
| 2024-02-21 | 91.500 | 91.780 | 87.000 | 87.500 | 87.500 | 2,122,802 |
| 2024-02-20 | 94.000 | 95.000 | 91.105 | 91.500 | 91.500 | 967,163 |
| 2024-02-19 | 94.000 | 95.000 | 89.010 | 93.500 | 93.500 | 2,202,411 |
| 2024-02-16 | 96.000 | 97.000 | 93.000 | 94.000 | 94.000 | 1,172,218 |
| 2024-02-15 | 100.50 | 101.01 | 95.058 | 96.000 | 96.000 | 935,400 |
| 2024-02-14 | 97.000 | 101.80 | 95.300 | 100.50 | 100.50 | 874,108 |
| 2024-02-13 | 98.000 | 99.245 | 94.000 | 96.000 | 96.000 | 1,159,918 |
| 2024-02-12 | 99.500 | 100.25 | 96.250 | 98.000 | 98.000 | 1,247,263 |
| 2024-02-09 | 102.50 | 102.75 | 99.000 | 100.00 | 100.00 | 1,016,706 |
| 2024-02-08 | 102.00 | 103.75 | 101.00 | 101.00 | 101.00 | 724,936 |
| 2024-02-07 | 102.50 | 104.00 | 101.00 | 102.00 | 102.00 | 1,084,432 |
| 2024-02-06 | 105.00 | 105.49 | 100.00 | 102.50 | 102.50 | 1,041,308 |
| 2024-02-05 | 108.50 | 110.00 | 104.10 | 105.00 | 105.00 | 1,004,575 |
| 2024-02-02 | 105.00 | 110.00 | 104.50 | 108.50 | 108.50 | 1,361,864 |
| 2024-02-01 | 103.50 | 105.50 | 102.40 | 105.00 | 105.00 | 929,077 |
| 2024-01-31 | 104.50 | 106.15 | 102.30 | 103.50 | 103.50 | 1,488,024 |
| 2024-01-30 | 100.00 | 107.97 | 99.000 | 104.50 | 104.50 | 1,076,947 |
| 2024-01-29 | 100.50 | 101.00 | 98.495 | 100.00 | 100.00 | 1,233,956 |
| 2024-01-26 | 101.50 | 102.63 | 100.00 | 100.50 | 100.50 | 954,831 |
| 2024-01-25 | 102.50 | 103.85 | 100.00 | 101.50 | 101.50 | 1,081,990 |
| 2024-01-24 | 104.00 | 106.70 | 102.00 | 102.50 | 102.50 | 1,052,877 |
| 2024-01-23 | 101.00 | 105.25 | 100.83 | 104.00 | 104.00 | 1,157,142 |
| 2024-01-22 | 104.00 | 105.00 | 98.500 | 101.00 | 101.00 | 2,652,898 |
| 2024-01-19 | 105.00 | 105.98 | 103.02 | 104.00 | 104.00 | 624,964 |
| 2024-01-18 | 104.00 | 105.45 | 103.10 | 104.50 | 104.50 | 934,140 |
| 2024-01-17 | 106.50 | 107.00 | 101.55 | 105.00 | 105.00 | 796,672 |
| 2024-01-16 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 854,299 |
| 2024-01-15 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | 534,398 |
| 2024-01-12 | 106.00 | 108.45 | 105.88 | 106.60 | 106.60 | 929,841 |
| 2024-01-11 | 109.50 | 109.60 | 105.00 | 106.00 | 106.00 | 1,306,399 |
| 2024-01-10 | 110.50 | 112.00 | 106.81 | 109.50 | 109.50 | 621,256 |
| 2024-01-09 | 110.50 | 112.00 | 109.00 | 110.50 | 110.50 | 751,217 |
| 2024-01-08 | 113.70 | 113.70 | 109.26 | 110.50 | 110.50 | 939,888 |
| 2024-01-05 | 114.50 | 116.00 | 112.79 | 114.00 | 114.00 | 715,581 |
| 2024-01-04 | 117.00 | 119.38 | 114.70 | 116.00 | 116.00 | 635,982 |
| 2024-01-03 | 115.00 | 119.85 | 114.75 | 117.00 | 117.00 | 672,808 |
| 2024-01-02 | 116.50 | 119.00 | 114.00 | 117.00 | 117.00 | 419,769 |
| 2023-12-29 | 114.50 | 119.90 | 114.16 | 116.50 | 116.50 | 386,514 |
| 2023-12-28 | 112.50 | 115.00 | 111.42 | 114.50 | 114.50 | 457,138 |
| 2023-12-27 | 111.50 | 113.80 | 107.00 | 112.50 | 112.50 | 833,456 |
| 2023-12-22 | 111.50 | 113.00 | 111.00 | 111.50 | 111.50 | 230,791 |
| 2023-12-21 | 115.00 | 115.40 | 111.30 | 111.50 | 111.50 | 798,306 |
| 2023-12-20 | 118.50 | 121.40 | 113.00 | 115.00 | 115.00 | 1,048,584 |
| 2023-12-19 | 114.50 | 120.00 | 113.36 | 118.50 | 118.50 | 1,558,947 |
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.