Avacta Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	129.00	133.96	127.00	128.00	128.00	1,978,077
2023-09-22	128.00	133.45	126.25	129.00	129.00	1,675,660
2023-09-21	122.50	129.96	119.00	128.00	128.00	1,983,388
2023-09-20	132.00	136.00	122.00	123.00	123.00	4,839,735
2023-09-19	113.00	132.00	112.50	130.00	130.00	6,666,713
2023-09-18	114.00	115.80	104.06	106.00	106.00	803,340
2023-09-15	116.00	119.00	113.21	114.00	114.00	669,214
2023-09-14	115.00	117.00	111.26	116.00	116.00	722,191
2023-09-13	118.50	120.00	113.00	114.40	114.40	759,260
2023-09-12	120.00	121.80	117.04	118.60	118.60	1,135,520
2023-09-11	112.55	120.00	112.55	119.50	119.50	2,119,162
2023-09-08	106.00	114.00	105.00	112.00	112.00	2,264,460
2023-09-07	104.00	110.00	104.00	106.00	106.00	757,257
2023-09-06	104.00	108.00	102.30	104.00	104.00	653,367
2023-09-05	105.50	106.00	102.50	103.80	103.80	680,515
2023-09-04	104.50	108.00	103.30	105.50	105.50	709,071
2023-09-01	104.00	108.00	100.06	105.00	105.00	1,599,758
2023-08-31	102.50	107.00	102.30	106.00	106.00	1,169,748
2023-08-30	102.50	102.80	100.10	102.50	102.50	741,746
2023-08-29	102.50	104.00	100.11	102.50	102.50	945,807
2023-08-25	105.00	106.00	101.00	101.80	101.80	1,056,212
2023-08-24	106.00	108.30	103.76	105.00	105.00	1,052,644
2023-08-23	100.00	108.00	100.00	105.00	105.00	1,383,085
2023-08-22	100.00	102.00	97.100	100.00	100.00	1,059,579
2023-08-21	99.000	102.50	98.000	100.00	100.00	704,308
2023-08-18	99.500	102.00	97.030	102.00	102.00	853,338
2023-08-17	101.00	103.40	99.250	102.00	102.00	544,357
2023-08-16	100.00	103.70	100.00	101.00	101.00	779,797
2023-08-15	103.80	103.80	98.250	100.00	100.00	1,304,024
2023-08-14	106.50	107.85	102.25	104.00	104.00	797,172
2023-08-11	107.50	111.16	105.54	106.50	106.50	926,790
2023-08-10	102.50	110.00	100.68	107.50	107.50	974,991
2023-08-09	103.00	106.80	101.50	102.50	102.50	692,915
2023-08-08	107.50	108.50	101.18	103.00	103.00	2,398,621
2023-08-07	106.60	111.45	106.60	107.50	107.50	1,721,274
2023-08-04	100.50	107.22	97.330	107.00	107.00	1,709,237
2023-08-03	98.500	103.75	98.000	98.100	98.100	1,268,601
2023-08-02	94.000	99.800	93.261	98.500	98.500	1,018,009
2023-08-01	95.000	99.900	93.060	94.000	94.000	757,646
2023-07-31	93.000	100.00	90.690	94.000	94.000	1,645,915
2023-07-28	92.500	94.000	87.993	92.000	92.000	2,237,398
2023-07-27	96.500	97.200	91.000	92.500	92.500	1,153,251
2023-07-26	97.000	97.900	95.000	96.500	96.500	648,595
2023-07-25	97.000	98.650	94.250	97.900	97.900	1,525,448
2023-07-24	100.00	100.00	96.126	97.000	97.000	1,051,777
2023-07-21	100.50	101.10	97.660	100.50	100.50	633,177
2023-07-20	102.00	102.42	98.000	99.000	99.000	1,041,040
2023-07-19	100.50	103.00	100.00	101.50	101.50	985,492
2023-07-18	102.50	102.68	99.500	100.50	100.50	1,061,348
2023-07-17	103.00	103.95	100.55	101.50	101.50	579,960
2023-07-14	103.00	105.11	100.60	103.00	103.00	840,826
2023-07-13	103.50	104.00	101.01	101.50	101.50	317,064
2023-07-12	104.00	107.00	102.10	103.50	103.50	517,052
2023-07-11	105.50	106.00	103.01	103.50	103.50	481,354
2023-07-10	105.50	105.50	103.00	105.50	105.50	408,289
2023-07-07	104.00	108.35	104.00	105.50	105.50	623,500
2023-07-06	103.00	105.00	100.50	104.00	104.00	619,276
2023-07-05	104.00	108.00	102.84	103.00	103.00	623,773
2023-07-04	104.00	106.35	103.01	104.00	104.00	357,090
2023-07-03	107.50	108.36	103.01	104.00	104.00	843,754

← NewerPage 14 of 22 · 1,269 trading daysOlder →

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.