Avacta Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	98.967	102.97	94.984	102.97	102.97	1,719,588
2022-10-10	102.97	106.42	97.368	97.968	97.968	1,178,322
2022-10-07	102.97	105.94	102.97	105.47	105.47	516,551
2022-10-06	103.47	104.97	100.97	102.47	102.47	553,702
2022-10-05	102.97	106.37	100.07	106.37	106.37	774,419
2022-10-04	104.97	107.96	101.97	103.37	103.37	821,567
2022-10-03	106.47	106.96	102.87	102.87	102.87	457,416
2022-09-30	109.46	109.81	104.97	106.17	106.17	498,367
2022-09-29	112.46	113.96	105.97	109.96	109.96	1,312,847
2022-09-28	105.47	114.96	95.219	109.96	109.96	2,485,405
2022-09-27	101.97	106.96	101.12	102.97	102.97	558,268
2022-09-26	100.97	104.97	100.97	101.97	101.97	997,073
2022-09-23	102.47	106.70	98.158	100.97	100.97	1,192,314
2022-09-22	102.47	109.06	99.967	99.967	99.967	1,211,416
2022-09-21	105.97	109.06	99.967	99.967	99.967	818,156
2022-09-20	111.46	111.96	105.21	105.97	105.97	732,130
2022-09-16	113.46	117.81	109.96	113.96	113.96	381,552
2022-09-15	106.47	114.96	106.22	114.96	114.96	937,369
2022-09-14	111.46	111.96	103.17	106.96	106.96	1,598,292
2022-09-13	114.46	116.94	111.96	111.96	111.96	400,160
2022-09-12	113.46	116.96	111.56	116.96	116.96	406,270
2022-09-09	115.84	115.84	110.96	114.96	114.96	667,974
2022-09-08	113.46	117.96	112.00	114.96	114.96	940,634
2022-09-07	111.96	115.96	109.48	113.46	113.46	1,573,200
2022-09-06	115.96	126.96	109.96	126.96	126.96	2,507,850
2022-09-05	121.46	129.96	115.31	116.96	116.96	1,603,991
2022-09-02	124.46	124.96	114.96	116.96	116.96	1,861,977
2022-09-01	128.46	134.46	122.11	125.96	125.96	1,864,032
2022-08-31	131.46	134.40	121.31	125.56	125.56	1,679,851
2022-08-30	134.46	142.75	130.31	134.96	134.96	1,118,099
2022-08-26	135.96	141.85	133.97	137.15	137.15	1,387,235
2022-08-25	123.96	137.15	123.71	137.15	137.15	2,652,208
2022-08-24	115.96	126.76	114.96	126.76	126.76	1,817,821
2022-08-23	116.46	117.17	112.96	115.96	115.96	384,180
2022-08-22	115.51	119.84	115.51	116.46	116.46	581,810
2022-08-19	115.96	117.16	112.36	117.16	117.16	485,574
2022-08-18	116.96	117.76	114.62	117.76	117.76	300,360
2022-08-17	112.96	117.76	111.56	116.46	116.46	823,681
2022-08-16	110.96	116.55	110.85	115.16	115.16	724,059
2022-08-15	110.96	113.56	109.96	112.96	112.96	628,837
2022-08-12	111.96	113.46	110.96	113.46	113.46	412,718
2022-08-11	112.96	113.96	109.96	111.96	111.96	504,625
2022-08-10	114.86	114.86	111.08	112.96	112.96	531,135
2022-08-09	114.96	115.96	113.96	115.96	115.96	364,523
2022-08-08	110.96	116.96	110.02	114.36	114.36	801,896
2022-08-05	114.46	114.96	110.46	110.96	110.96	863,435
2022-08-04	118.96	119.46	113.82	114.46	114.46	933,320
2022-08-03	117.96	121.16	117.96	118.96	118.96	1,339,875
2022-08-02	111.96	122.94	110.98	119.96	119.96	3,060,704
2022-08-01	107.96	114.26	105.97	111.16	111.16	997,543
2022-07-29	108.96	109.96	107.21	109.96	109.96	654,214
2022-07-28	108.96	111.96	107.46	109.96	109.96	443,586
2022-07-27	105.97	110.96	104.99	109.46	109.46	483,588
2022-07-26	107.96	108.86	104.97	106.96	106.96	416,482
2022-07-25	107.96	110.94	106.96	107.96	107.96	456,483
2022-07-22	109.46	110.74	106.56	108.96	108.96	379,472
2022-07-21	110.46	113.94	108.38	110.96	110.96	522,705
2022-07-20	107.96	114.06	104.97	114.06	114.06	363,559
2022-07-19	107.96	108.96	104.97	108.66	108.66	421,292
2022-07-18	107.96	112.95	106.96	106.96	106.96	474,683

← NewerPage 18 of 22 · 1,262 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.