Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 113.50 | 116.00 | 110.30 | 111.00 | 111.00 | 817,569 |
| 2023-03-30 | 110.50 | 118.47 | 108.16 | 113.50 | 113.50 | 1,350,063 |
| 2023-03-29 | 114.50 | 115.00 | 109.00 | 109.00 | 109.00 | 615,293 |
| 2023-03-28 | 118.00 | 123.00 | 113.50 | 114.50 | 114.50 | 492,401 |
| 2023-03-27 | 114.50 | 122.20 | 114.44 | 118.00 | 118.00 | 1,383,662 |
| 2023-03-24 | 111.00 | 116.93 | 107.70 | 113.50 | 113.50 | 1,594,956 |
| 2023-03-23 | 117.50 | 118.75 | 110.77 | 112.50 | 112.50 | 1,440,582 |
| 2023-03-22 | 117.50 | 121.35 | 115.00 | 118.50 | 118.50 | 1,108,503 |
| 2023-03-21 | 120.00 | 120.80 | 114.30 | 120.00 | 120.00 | 1,655,162 |
| 2023-03-20 | 128.50 | 130.00 | 118.00 | 120.00 | 120.00 | 2,018,654 |
| 2023-03-17 | 130.50 | 136.80 | 127.00 | 129.80 | 129.80 | 1,008,475 |
| 2023-03-16 | 127.50 | 134.97 | 127.50 | 130.50 | 130.50 | 731,059 |
| 2023-03-15 | 131.00 | 139.95 | 125.00 | 128.00 | 128.00 | 1,750,676 |
| 2023-03-14 | 134.00 | 135.00 | 130.50 | 131.00 | 131.00 | 609,834 |
| 2023-03-13 | 136.50 | 139.90 | 130.20 | 134.00 | 134.00 | 1,175,361 |
| 2023-03-10 | 131.50 | 142.00 | 127.00 | 137.50 | 137.50 | 1,711,188 |
| 2023-03-09 | 127.50 | 137.20 | 126.55 | 133.00 | 133.00 | 1,554,159 |
| 2023-03-08 | 126.50 | 129.97 | 120.00 | 128.50 | 128.50 | 1,706,324 |
| 2023-03-07 | 124.50 | 131.25 | 123.39 | 126.00 | 126.00 | 1,387,824 |
| 2023-03-06 | 134.88 | 134.88 | 121.36 | 127.80 | 127.80 | 4,199,659 |
| 2023-03-03 | 138.50 | 143.50 | 132.15 | 135.40 | 135.40 | 1,505,133 |
| 2023-03-02 | 135.00 | 144.00 | 133.52 | 138.50 | 138.50 | 1,756,437 |
| 2023-03-01 | 141.50 | 142.39 | 133.03 | 137.00 | 137.00 | 2,793,706 |
| 2023-02-28 | 145.00 | 146.45 | 132.00 | 143.00 | 143.00 | 4,961,363 |
| 2023-02-27 | 161.00 | 162.00 | 142.50 | 145.00 | 145.00 | 4,630,989 |
| 2023-02-24 | 159.50 | 170.08 | 159.30 | 161.00 | 161.00 | 1,234,556 |
| 2023-02-23 | 165.50 | 167.50 | 153.50 | 161.00 | 161.00 | 2,405,597 |
| 2023-02-22 | 162.50 | 168.80 | 157.10 | 163.50 | 163.50 | 2,213,770 |
| 2023-02-21 | 169.00 | 172.00 | 160.01 | 161.00 | 161.00 | 1,446,780 |
| 2023-02-20 | 168.00 | 174.00 | 166.04 | 168.40 | 168.40 | 1,075,444 |
| 2023-02-17 | 168.00 | 171.00 | 166.00 | 168.00 | 168.00 | 1,130,741 |
| 2023-02-16 | 167.00 | 170.00 | 166.01 | 168.00 | 168.00 | 819,053 |
| 2023-02-15 | 163.50 | 174.40 | 162.41 | 167.00 | 167.00 | 834,243 |
| 2023-02-14 | 159.00 | 168.00 | 157.00 | 166.00 | 166.00 | 1,191,366 |
| 2023-02-13 | 169.50 | 171.10 | 157.18 | 157.20 | 157.20 | 4,254,469 |
| 2023-02-10 | 180.50 | 183.00 | 166.00 | 170.00 | 170.00 | 4,296,794 |
| 2023-02-09 | 185.00 | 187.00 | 176.00 | 185.00 | 185.00 | 2,357,226 |
| 2023-02-08 | 181.50 | 187.98 | 179.02 | 185.00 | 185.00 | 2,659,481 |
| 2023-02-07 | 171.50 | 185.00 | 170.10 | 183.00 | 183.00 | 3,822,692 |
| 2023-02-06 | 161.50 | 177.96 | 161.32 | 172.00 | 172.00 | 4,078,122 |
| 2023-02-03 | 158.00 | 166.00 | 157.55 | 161.10 | 161.10 | 1,694,949 |
| 2023-02-02 | 154.00 | 161.00 | 153.77 | 158.50 | 158.50 | 2,090,528 |
| 2023-02-01 | 146.50 | 156.00 | 145.22 | 154.00 | 154.00 | 3,027,412 |
| 2023-01-31 | 150.00 | 151.96 | 142.70 | 142.70 | 142.70 | 1,050,862 |
| 2023-01-30 | 144.50 | 153.00 | 140.50 | 153.00 | 153.00 | 1,847,370 |
| 2023-01-27 | 147.50 | 147.70 | 139.00 | 144.00 | 144.00 | 2,966,790 |
| 2023-01-26 | 152.00 | 154.90 | 147.00 | 148.00 | 148.00 | 1,209,314 |
| 2023-01-25 | 157.00 | 158.25 | 151.00 | 153.40 | 153.40 | 1,685,536 |
| 2023-01-24 | 158.00 | 160.92 | 156.00 | 158.00 | 158.00 | 1,003,804 |
| 2023-01-23 | 154.00 | 161.20 | 153.55 | 160.80 | 160.80 | 1,871,906 |
| 2023-01-20 | 154.00 | 158.70 | 152.76 | 155.00 | 155.00 | 1,960,619 |
| 2023-01-19 | 160.00 | 161.80 | 149.13 | 156.50 | 156.50 | 3,103,246 |
| 2023-01-18 | 158.00 | 168.00 | 155.75 | 161.50 | 161.50 | 5,284,538 |
| 2023-01-17 | 151.33 | 167.00 | 151.33 | 154.80 | 154.80 | 11,627,500 |
| 2023-01-16 | 131.50 | 139.70 | 128.60 | 138.00 | 138.00 | 1,862,619 |
| 2023-01-13 | 130.00 | 134.10 | 128.00 | 134.10 | 134.10 | 1,843,303 |
| 2023-01-12 | 127.00 | 130.92 | 124.02 | 130.00 | 130.00 | 1,310,849 |
| 2023-01-11 | 123.70 | 130.86 | 123.70 | 127.60 | 127.60 | 1,712,452 |
| 2023-01-10 | 129.00 | 130.69 | 121.77 | 123.00 | 123.00 | 859,502 |
| 2023-01-09 | 123.50 | 131.98 | 121.10 | 128.50 | 128.50 | 1,624,271 |
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.