Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 125.00 | 127.90 | 121.00 | 126.00 | 126.00 | 1,340,976 |
| 2023-01-05 | 127.00 | 130.00 | 123.00 | 125.50 | 125.50 | 1,722,587 |
| 2023-01-04 | 121.50 | 130.95 | 121.28 | 127.00 | 127.00 | 3,696,437 |
| 2023-01-03 | 113.50 | 123.85 | 110.00 | 121.50 | 121.50 | 2,787,125 |
| 2022-12-30 | 112.50 | 115.01 | 109.13 | 115.00 | 115.00 | 613,805 |
| 2022-12-29 | 108.00 | 115.00 | 107.00 | 112.50 | 112.50 | 595,787 |
| 2022-12-28 | 111.50 | 113.00 | 106.10 | 108.00 | 108.00 | 482,960 |
| 2022-12-23 | 111.00 | 114.00 | 109.50 | 112.60 | 112.60 | 254,118 |
| 2022-12-22 | 111.50 | 114.00 | 109.00 | 111.00 | 111.00 | 559,882 |
| 2022-12-21 | 110.50 | 113.40 | 107.00 | 111.50 | 111.50 | 706,694 |
| 2022-12-20 | 109.00 | 115.98 | 107.03 | 110.50 | 110.50 | 1,935,720 |
| 2022-12-19 | 104.72 | 113.00 | 104.72 | 112.40 | 112.40 | 2,018,236 |
| 2022-12-16 | 102.00 | 104.98 | 99.366 | 104.10 | 104.10 | 1,006,642 |
| 2022-12-15 | 104.00 | 104.90 | 101.00 | 102.00 | 102.00 | 815,173 |
| 2022-12-14 | 108.00 | 108.70 | 101.21 | 104.50 | 104.50 | 1,481,529 |
| 2022-12-13 | 109.00 | 112.70 | 106.29 | 108.00 | 108.00 | 697,097 |
| 2022-12-12 | 107.50 | 110.00 | 104.23 | 109.00 | 109.00 | 489,715 |
| 2022-12-09 | 106.00 | 109.73 | 106.00 | 108.00 | 108.00 | 841,081 |
| 2022-12-08 | 103.50 | 107.70 | 100.37 | 107.00 | 107.00 | 1,178,237 |
| 2022-12-07 | 106.00 | 106.30 | 103.00 | 104.50 | 104.50 | 493,974 |
| 2022-12-06 | 107.00 | 109.00 | 103.10 | 106.50 | 106.50 | 645,677 |
| 2022-12-05 | 106.50 | 107.86 | 104.43 | 107.00 | 107.00 | 1,163,649 |
| 2022-12-02 | 105.02 | 109.50 | 105.02 | 107.00 | 107.00 | 1,433,051 |
| 2022-12-01 | 103.50 | 109.00 | 102.00 | 106.40 | 106.40 | 8,134,167 |
| 2022-11-30 | 117.50 | 117.50 | 102.00 | 102.00 | 102.00 | 20,538,580 |
| 2022-11-29 | 121.00 | 125.70 | 115.45 | 116.90 | 116.90 | 1,990,376 |
| 2022-11-28 | 113.50 | 121.50 | 110.22 | 120.00 | 120.00 | 930,404 |
| 2022-11-25 | 111.00 | 116.30 | 108.69 | 110.00 | 110.00 | 654,459 |
| 2022-11-24 | 111.00 | 113.80 | 110.00 | 112.40 | 112.40 | 490,235 |
| 2022-11-23 | 109.00 | 114.80 | 108.52 | 111.00 | 111.00 | 767,229 |
| 2022-11-22 | 110.00 | 114.00 | 108.50 | 110.60 | 110.60 | 945,281 |
| 2022-11-21 | 113.50 | 116.90 | 107.00 | 112.00 | 112.00 | 1,342,505 |
| 2022-11-18 | 112.00 | 117.00 | 110.10 | 117.00 | 117.00 | 906,553 |
| 2022-11-17 | 115.00 | 115.70 | 110.22 | 113.00 | 113.00 | 1,492,380 |
| 2022-11-16 | 122.00 | 125.45 | 113.10 | 116.00 | 116.00 | 1,815,823 |
| 2022-11-15 | 118.00 | 128.00 | 117.31 | 122.50 | 122.50 | 2,832,082 |
| 2022-11-14 | 108.50 | 120.00 | 107.40 | 117.00 | 117.00 | 2,784,037 |
| 2022-11-11 | 120.50 | 122.00 | 107.00 | 109.00 | 109.00 | 3,490,658 |
| 2022-11-10 | 124.00 | 126.00 | 95.000 | 117.00 | 117.00 | 1,375,808 |
| 2022-11-09 | 127.50 | 127.98 | 122.00 | 123.40 | 123.40 | 900,805 |
| 2022-11-08 | 128.00 | 130.90 | 125.81 | 127.20 | 127.20 | 935,290 |
| 2022-11-07 | 133.00 | 133.60 | 125.55 | 128.10 | 128.10 | 1,407,665 |
| 2022-11-04 | 128.26 | 136.80 | 128.26 | 132.00 | 132.00 | 2,110,586 |
| 2022-11-03 | 127.50 | 130.96 | 125.00 | 128.00 | 128.00 | 633,854 |
| 2022-11-02 | 124.25 | 130.00 | 124.25 | 130.00 | 130.00 | 1,288,105 |
| 2022-11-01 | 125.00 | 129.90 | 117.45 | 124.00 | 124.00 | 2,144,712 |
| 2022-10-31 | 119.10 | 141.97 | 119.10 | 126.00 | 126.00 | 6,086,401 |
| 2022-10-28 | 111.00 | 122.00 | 110.80 | 121.90 | 121.90 | 2,321,775 |
| 2022-10-27 | 106.50 | 112.00 | 106.38 | 112.00 | 112.00 | 1,067,390 |
| 2022-10-26 | 102.50 | 109.90 | 101.81 | 106.00 | 106.00 | 1,290,415 |
| 2022-10-25 | 101.50 | 104.00 | 101.25 | 102.00 | 102.00 | 504,809 |
| 2022-10-24 | 101.00 | 103.00 | 100.06 | 101.50 | 101.50 | 1,497,914 |
| 2022-10-21 | 103.50 | 105.00 | 100.32 | 101.50 | 101.50 | 948,874 |
| 2022-10-20 | 100.50 | 105.00 | 100.00 | 102.00 | 102.00 | 2,404,874 |
| 2022-10-19 | 98.500 | 103.80 | 96.537 | 100.50 | 100.50 | 2,748,269 |
| 2022-10-18 | 100.47 | 102.97 | 95.069 | 98.967 | 98.967 | 5,054,556 |
| 2022-10-17 | 106.47 | 107.46 | 98.023 | 98.967 | 98.967 | 1,679,986 |
| 2022-10-14 | 104.67 | 109.66 | 104.67 | 106.96 | 106.96 | 1,099,210 |
| 2022-10-13 | 99.967 | 109.97 | 99.967 | 105.97 | 105.97 | 1,513,269 |
| 2022-10-12 | 101.97 | 104.52 | 98.967 | 99.967 | 99.967 | 1,051,679 |
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.