Avacta Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	111.96	113.86	107.01	109.96	109.96	562,236
2022-07-14	107.46	114.96	107.01	111.46	111.46	707,158
2022-07-13	101.97	111.96	101.48	109.96	109.96	963,452
2022-07-12	98.967	102.97	97.518	100.97	100.97	915,979
2022-07-11	98.967	101.97	95.968	98.967	98.967	343,802
2022-07-08	98.967	101.87	95.069	101.87	101.87	347,849
2022-07-07	98.967	101.67	96.968	101.67	101.67	686,137
2022-07-06	98.468	103.39	97.628	101.67	101.67	538,940
2022-07-05	97.968	101.67	92.171	101.67	101.67	1,890,661
2022-07-04	102.97	104.87	96.328	98.718	98.718	688,159
2022-07-01	105.72	105.72	100.97	104.97	104.97	435,545
2022-06-30	111.96	119.41	102.72	108.46	108.46	1,160,413
2022-06-29	101.97	119.36	101.97	108.96	108.96	3,354,339
2022-06-28	97.968	102.93	96.668	99.967	99.967	535,689
2022-06-27	99.467	100.97	95.988	100.97	100.97	1,128,329
2022-06-24	95.469	108.96	95.469	101.77	101.77	1,521,244
2022-06-23	108.96	111.96	90.970	96.968	96.968	1,769,485
2022-06-22	101.97	110.86	100.99	108.96	108.96	1,298,285
2022-06-21	104.47	104.97	100.72	103.47	103.47	622,371
2022-06-20	96.468	104.97	95.009	104.47	104.47	1,026,477
2022-06-17	103.42	103.42	93.689	97.468	97.468	2,714,388
2022-06-16	117.96	118.46	102.47	102.47	102.47	2,506,428
2022-06-15	118.46	123.72	115.96	115.96	115.96	962,832
2022-06-14	123.96	124.66	116.96	116.96	116.96	1,060,892
2022-06-13	127.96	130.66	121.96	127.96	127.96	1,055,258
2022-06-10	125.96	130.96	124.98	127.76	127.76	1,738,966
2022-06-09	122.96	131.76	120.96	126.96	126.96	1,259,383
2022-06-08	123.36	123.36	119.96	122.96	122.96	557,940
2022-06-07	124.46	126.96	121.96	126.96	126.96	553,683
2022-06-06	125.46	127.30	122.16	123.96	123.96	684,224
2022-06-01	123.96	128.56	118.91	128.56	128.56	1,746,000
2022-05-31	125.46	128.66	119.96	121.16	121.16	1,378,408
2022-05-30	124.96	131.76	118.97	126.96	126.96	2,265,154
2022-05-27	110.71	127.21	110.71	126.36	126.36	2,821,131
2022-05-26	111.96	115.86	110.59	110.96	110.96	972,181
2022-05-25	109.96	115.41	106.96	110.96	110.96	1,154,023
2022-05-24	109.46	111.31	104.97	104.97	104.97	897,430
2022-05-23	108.96	113.26	107.96	109.46	109.46	785,654
2022-05-20	103.57	115.96	103.57	109.96	109.96	1,717,412
2022-05-19	108.66	108.66	101.19	102.97	102.97	827,271
2022-05-18	109.96	111.96	106.96	108.96	108.96	355,419
2022-05-17	111.46	111.96	106.22	110.56	110.56	820,476
2022-05-16	114.46	118.96	108.16	110.96	110.96	1,358,938
2022-05-13	113.96	117.81	108.96	116.96	116.96	986,080
2022-05-12	121.96	122.41	112.16	113.96	113.96	985,756
2022-05-11	118.31	125.92	118.31	121.96	121.96	1,616,015
2022-05-10	113.96	119.96	113.48	115.96	115.96	1,478,355
2022-05-09	104.97	119.96	103.05	114.36	114.36	2,013,912
2022-05-06	108.46	109.96	101.97	106.47	106.47	1,505,368
2022-05-05	112.96	114.96	107.31	109.96	109.96	1,172,173
2022-05-04	112.96	116.81	106.96	113.16	113.16	1,624,200
2022-05-03	121.98	121.98	111.96	112.96	112.96	1,222,248
2022-04-29	116.96	127.72	115.56	122.06	122.06	2,187,401
2022-04-28	117.96	118.84	110.96	116.96	116.96	2,255,664
2022-04-27	133.41	133.41	117.32	118.96	118.96	2,620,360
2022-04-26	137.95	139.95	131.96	131.96	131.96	1,930,293
2022-04-25	140.45	142.65	134.98	138.55	138.55	1,423,154
2022-04-22	136.46	144.15	130.36	142.45	142.45	3,037,131
2022-04-21	134.46	136.95	126.31	135.96	135.96	1,978,347
2022-04-20	133.46	139.35	126.53	136.46	136.46	1,974,091

← NewerPage 19 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.