Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 111.50 | 115.95 | 108.00 | 114.00 | 114.00 | 2,805,768 |
| 2023-12-15 | 119.00 | 119.56 | 109.50 | 110.00 | 110.00 | 2,672,153 |
| 2023-12-14 | 119.00 | 122.00 | 110.50 | 118.20 | 118.20 | 3,934,555 |
| 2023-12-13 | 136.50 | 140.00 | 117.00 | 119.00 | 119.00 | 6,253,289 |
| 2023-12-12 | 134.50 | 136.00 | 134.02 | 135.00 | 135.00 | 1,387,865 |
| 2023-12-11 | 130.95 | 136.00 | 130.95 | 135.00 | 135.00 | 1,449,883 |
| 2023-12-08 | 132.50 | 133.00 | 129.00 | 130.50 | 130.50 | 2,010,461 |
| 2023-12-07 | 134.50 | 135.00 | 132.00 | 132.00 | 132.00 | 1,323,468 |
| 2023-12-06 | 135.00 | 136.00 | 132.88 | 134.50 | 134.50 | 1,063,719 |
| 2023-12-05 | 134.50 | 136.00 | 133.00 | 133.00 | 133.00 | 1,678,349 |
| 2023-12-04 | 135.00 | 137.85 | 133.28 | 134.80 | 134.80 | 2,026,571 |
| 2023-12-01 | 137.50 | 138.30 | 134.06 | 135.00 | 135.00 | 809,339 |
| 2023-11-30 | 136.50 | 138.90 | 136.00 | 137.00 | 137.00 | 601,585 |
| 2023-11-29 | 138.50 | 138.75 | 134.12 | 136.50 | 136.50 | 848,198 |
| 2023-11-28 | 139.50 | 141.00 | 135.45 | 138.00 | 138.00 | 1,025,187 |
| 2023-11-27 | 139.50 | 143.50 | 139.00 | 140.00 | 140.00 | 1,588,861 |
| 2023-11-24 | 129.00 | 141.75 | 128.70 | 140.00 | 140.00 | 2,694,157 |
| 2023-11-23 | 129.50 | 130.20 | 125.00 | 129.00 | 129.00 | 1,815,163 |
| 2023-11-22 | 133.00 | 134.00 | 128.00 | 128.00 | 128.00 | 795,355 |
| 2023-11-21 | 134.00 | 134.70 | 129.25 | 132.00 | 132.00 | 613,682 |
| 2023-11-20 | 134.00 | 138.16 | 132.50 | 135.00 | 135.00 | 951,195 |
| 2023-11-17 | 135.50 | 135.96 | 130.00 | 135.60 | 135.60 | 934,744 |
| 2023-11-16 | 137.00 | 139.25 | 132.26 | 135.50 | 135.50 | 1,299,589 |
| 2023-11-15 | 139.50 | 140.70 | 136.15 | 137.00 | 137.00 | 703,217 |
| 2023-11-14 | 141.00 | 141.00 | 134.00 | 140.00 | 140.00 | 1,635,295 |
| 2023-11-13 | 147.00 | 148.00 | 141.00 | 142.00 | 142.00 | 1,583,692 |
| 2023-11-10 | 145.50 | 150.00 | 145.50 | 147.00 | 147.00 | 924,078 |
| 2023-11-09 | 146.50 | 150.00 | 144.00 | 145.50 | 145.50 | 934,541 |
| 2023-11-08 | 150.00 | 150.20 | 143.00 | 146.00 | 146.00 | 1,012,588 |
| 2023-11-07 | 144.20 | 152.00 | 144.20 | 150.00 | 150.00 | 2,015,094 |
| 2023-11-06 | 139.50 | 145.00 | 139.00 | 144.00 | 144.00 | 946,159 |
| 2023-11-03 | 140.50 | 141.00 | 137.56 | 139.50 | 139.50 | 803,372 |
| 2023-11-02 | 142.00 | 142.00 | 135.00 | 140.50 | 140.50 | 1,319,791 |
| 2023-11-01 | 135.50 | 142.96 | 134.22 | 142.00 | 142.00 | 1,041,122 |
| 2023-10-31 | 131.00 | 137.00 | 130.25 | 135.50 | 135.50 | 1,279,034 |
| 2023-10-30 | 133.50 | 135.50 | 130.36 | 132.00 | 132.00 | 1,008,991 |
| 2023-10-27 | 131.50 | 138.50 | 130.80 | 135.00 | 135.00 | 1,342,525 |
| 2023-10-26 | 132.50 | 132.94 | 128.42 | 131.50 | 131.50 | 827,639 |
| 2023-10-25 | 134.00 | 136.70 | 131.74 | 132.60 | 132.60 | 1,522,823 |
| 2023-10-24 | 126.00 | 135.00 | 124.80 | 134.00 | 134.00 | 2,422,858 |
| 2023-10-23 | 129.50 | 130.78 | 122.00 | 126.00 | 126.00 | 2,090,466 |
| 2023-10-20 | 131.00 | 131.96 | 127.10 | 130.00 | 130.00 | 3,004,240 |
| 2023-10-19 | 139.00 | 142.90 | 130.37 | 140.40 | 140.40 | 1,540,111 |
| 2023-10-18 | 136.61 | 142.96 | 136.61 | 138.00 | 138.00 | 1,785,569 |
| 2023-10-17 | 134.50 | 138.00 | 126.70 | 136.20 | 136.20 | 4,916,342 |
| 2023-10-16 | 151.50 | 153.50 | 134.50 | 135.00 | 135.00 | 3,941,373 |
| 2023-10-13 | 161.50 | 162.00 | 149.00 | 154.00 | 154.00 | 3,012,515 |
| 2023-10-12 | 154.50 | 166.98 | 154.30 | 159.60 | 159.60 | 4,804,212 |
| 2023-10-11 | 151.00 | 165.00 | 148.00 | 154.00 | 154.00 | 5,491,669 |
| 2023-10-10 | 137.00 | 151.40 | 136.04 | 151.00 | 151.00 | 4,205,934 |
| 2023-10-09 | 126.50 | 137.75 | 125.38 | 136.50 | 136.50 | 1,587,264 |
| 2023-10-06 | 123.50 | 127.02 | 122.38 | 127.00 | 127.00 | 984,908 |
| 2023-10-05 | 125.00 | 128.00 | 123.00 | 123.50 | 123.50 | 1,183,621 |
| 2023-10-04 | 124.00 | 125.80 | 121.00 | 124.00 | 124.00 | 747,071 |
| 2023-10-03 | 118.58 | 126.00 | 118.58 | 123.00 | 123.00 | 1,237,714 |
| 2023-10-02 | 122.00 | 125.00 | 118.30 | 119.00 | 119.00 | 1,737,133 |
| 2023-09-29 | 122.50 | 123.54 | 120.00 | 122.50 | 122.50 | 835,536 |
| 2023-09-28 | 124.00 | 126.95 | 115.00 | 122.50 | 122.50 | 3,195,176 |
| 2023-09-27 | 122.00 | 123.45 | 118.00 | 122.50 | 122.50 | 1,078,958 |
| 2023-09-26 | 127.04 | 127.04 | 120.78 | 122.50 | 122.50 | 1,456,839 |
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.