Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 108.00 | 109.20 | 104.02 | 107.50 | 107.50 | 845,198 |
| 2023-06-29 | 107.00 | 110.97 | 105.30 | 108.00 | 108.00 | 725,940 |
| 2023-06-28 | 118.00 | 121.97 | 106.39 | 110.00 | 110.00 | 3,440,356 |
| 2023-06-27 | 122.00 | 125.75 | 117.00 | 118.00 | 118.00 | 1,135,175 |
| 2023-06-26 | 122.00 | 124.00 | 118.00 | 123.00 | 123.00 | 997,947 |
| 2023-06-23 | 117.00 | 125.44 | 116.16 | 122.00 | 122.00 | 2,202,893 |
| 2023-06-22 | 115.50 | 118.90 | 114.03 | 117.60 | 117.60 | 1,540,120 |
| 2023-06-21 | 112.50 | 119.00 | 109.70 | 115.50 | 115.50 | 3,572,325 |
| 2023-06-20 | 106.50 | 107.75 | 105.00 | 105.50 | 105.50 | 516,938 |
| 2023-06-19 | 102.50 | 112.90 | 102.00 | 106.00 | 106.00 | 2,033,463 |
| 2023-06-16 | 102.00 | 105.16 | 98.250 | 99.000 | 99.000 | 1,086,846 |
| 2023-06-15 | 103.00 | 105.45 | 99.151 | 102.00 | 102.00 | 1,469,137 |
| 2023-06-14 | 104.47 | 104.47 | 99.000 | 103.00 | 103.00 | 1,834,738 |
| 2023-06-13 | 107.01 | 107.01 | 103.03 | 104.50 | 104.50 | 1,042,882 |
| 2023-06-12 | 109.00 | 112.80 | 106.00 | 107.50 | 107.50 | 860,588 |
| 2023-06-09 | 111.50 | 113.00 | 108.13 | 109.00 | 109.00 | 419,420 |
| 2023-06-08 | 110.50 | 113.00 | 108.70 | 111.50 | 111.50 | 576,517 |
| 2023-06-07 | 110.00 | 113.00 | 108.55 | 110.50 | 110.50 | 517,112 |
| 2023-06-06 | 110.50 | 118.60 | 109.55 | 110.00 | 110.00 | 1,063,682 |
| 2023-06-05 | 108.50 | 115.00 | 107.75 | 111.00 | 111.00 | 1,253,104 |
| 2023-06-02 | 104.50 | 110.00 | 104.50 | 108.00 | 108.00 | 668,561 |
| 2023-06-01 | 108.50 | 109.91 | 103.35 | 104.00 | 104.00 | 1,238,887 |
| 2023-05-31 | 105.50 | 110.00 | 104.05 | 108.00 | 108.00 | 899,672 |
| 2023-05-30 | 106.00 | 109.25 | 103.00 | 105.60 | 105.60 | 629,459 |
| 2023-05-26 | 108.50 | 109.25 | 105.10 | 108.00 | 108.00 | 597,065 |
| 2023-05-25 | 107.50 | 110.00 | 106.00 | 108.50 | 108.50 | 578,189 |
| 2023-05-24 | 109.50 | 110.70 | 107.00 | 107.00 | 107.00 | 430,033 |
| 2023-05-23 | 112.00 | 113.50 | 107.00 | 109.50 | 109.50 | 691,010 |
| 2023-05-22 | 112.00 | 114.00 | 110.00 | 112.00 | 112.00 | 306,884 |
| 2023-05-19 | 107.50 | 113.38 | 106.88 | 112.00 | 112.00 | 883,931 |
| 2023-05-18 | 108.00 | 110.45 | 104.15 | 108.00 | 108.00 | 1,184,501 |
| 2023-05-17 | 110.00 | 110.38 | 105.65 | 107.00 | 107.00 | 1,363,634 |
| 2023-05-16 | 114.00 | 116.00 | 109.00 | 109.00 | 109.00 | 958,215 |
| 2023-05-15 | 113.00 | 114.80 | 108.50 | 114.80 | 114.80 | 1,131,304 |
| 2023-05-12 | 116.00 | 117.10 | 111.00 | 113.50 | 113.50 | 1,465,319 |
| 2023-05-11 | 111.00 | 117.90 | 110.31 | 115.00 | 115.00 | 1,206,508 |
| 2023-05-10 | 113.50 | 116.85 | 110.00 | 110.00 | 110.00 | 1,643,239 |
| 2023-05-09 | 115.95 | 115.95 | 109.25 | 112.00 | 112.00 | 1,454,945 |
| 2023-05-05 | 114.50 | 122.40 | 112.00 | 116.00 | 116.00 | 1,391,692 |
| 2023-05-04 | 115.00 | 115.60 | 112.00 | 114.00 | 114.00 | 1,568,018 |
| 2023-05-03 | 118.50 | 122.00 | 114.36 | 116.00 | 116.00 | 1,431,541 |
| 2023-05-02 | 122.50 | 123.90 | 118.15 | 119.00 | 119.00 | 828,077 |
| 2023-04-28 | 125.50 | 125.90 | 120.66 | 123.00 | 123.00 | 1,414,481 |
| 2023-04-27 | 127.50 | 132.00 | 122.08 | 126.00 | 126.00 | 1,103,518 |
| 2023-04-26 | 128.50 | 129.43 | 123.33 | 125.80 | 125.80 | 989,713 |
| 2023-04-25 | 133.00 | 134.96 | 123.05 | 127.20 | 127.20 | 1,469,827 |
| 2023-04-24 | 132.00 | 132.80 | 126.70 | 130.50 | 130.50 | 1,492,569 |
| 2023-04-21 | 130.50 | 135.00 | 126.00 | 132.50 | 132.50 | 1,300,809 |
| 2023-04-20 | 129.00 | 132.56 | 128.00 | 131.50 | 131.50 | 849,444 |
| 2023-04-19 | 129.50 | 132.00 | 126.77 | 129.00 | 129.00 | 1,261,239 |
| 2023-04-18 | 135.50 | 137.75 | 127.00 | 129.50 | 129.50 | 1,890,442 |
| 2023-04-17 | 143.50 | 148.70 | 133.25 | 138.20 | 138.20 | 2,111,169 |
| 2023-04-14 | 133.00 | 143.70 | 131.98 | 139.00 | 139.00 | 1,894,577 |
| 2023-04-13 | 135.00 | 135.70 | 131.00 | 131.00 | 131.00 | 790,014 |
| 2023-04-12 | 135.00 | 137.70 | 133.00 | 135.00 | 135.00 | 1,099,751 |
| 2023-04-11 | 132.50 | 139.88 | 131.03 | 135.00 | 135.00 | 2,294,517 |
| 2023-04-06 | 124.50 | 136.75 | 123.90 | 132.50 | 132.50 | 3,834,020 |
| 2023-04-05 | 119.00 | 127.75 | 119.00 | 122.00 | 122.00 | 2,489,261 |
| 2023-04-04 | 116.50 | 121.45 | 115.25 | 116.00 | 116.00 | 879,343 |
| 2023-04-03 | 112.50 | 121.25 | 110.77 | 117.00 | 117.00 | 1,302,725 |
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.