Avacta Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	125.46	137.75	125.00	133.46	133.46	3,934,822
2022-04-14	113.46	126.86	112.32	126.86	126.86	5,260,299
2022-04-13	115.96	119.52	107.06	113.96	113.96	2,766,031
2022-04-12	113.46	118.16	99.967	111.96	111.96	4,374,342
2022-04-11	99.967	126.21	99.967	111.96	111.96	8,126,481
2022-04-08	97.468	105.67	89.011	99.567	99.567	8,289,418
2022-04-07	67.478	90.470	67.428	88.971	88.971	4,582,408
2022-04-06	62.479	76.975	58.231	68.977	68.977	5,706,988
2022-04-05	69.977	70.977	62.859	63.979	63.979	2,487,605
2022-04-04	72.476	74.975	68.677	68.677	68.677	1,117,011
2022-04-01	73.976	78.974	67.078	73.476	73.476	2,859,175
2022-03-31	70.977	78.874	70.977	73.976	73.976	3,879,637
2022-03-30	55.982	76.820	55.982	70.477	70.477	6,301,405
2022-03-29	50.983	56.781	49.484	54.982	54.982	1,500,599
2022-03-28	53.482	54.982	49.484	49.984	49.984	830,352
2022-03-25	54.482	54.882	52.233	52.983	52.983	319,245
2022-03-24	54.982	55.682	53.133	54.482	54.482	162,220
2022-03-23	53.982	57.751	52.753	56.581	56.581	537,695
2022-03-22	53.482	57.681	52.753	53.982	53.982	784,596
2022-03-21	52.983	56.302	51.583	52.983	52.983	674,522
2022-03-18	55.982	55.982	51.983	52.983	52.983	495,618
2022-03-17	56.232	57.981	53.362	55.982	55.982	482,945
2022-03-16	56.981	59.980	55.282	57.981	57.981	1,787,145
2022-03-15	50.983	57.931	50.983	55.032	55.032	3,402,003
2022-03-14	47.484	54.982	45.985	50.983	50.983	2,165,683
2022-03-11	43.986	48.984	43.006	46.985	46.985	1,654,738
2022-03-10	41.986	44.945	40.987	43.986	43.986	625,677
2022-03-09	42.986	43.786	40.987	41.486	41.486	899,064
2022-03-08	44.485	44.685	40.337	41.486	41.486	1,218,447
2022-03-07	42.486	50.328	37.988	44.485	44.485	2,182,344
2022-03-04	40.987	43.786	37.988	41.986	41.986	2,540,490
2022-03-03	42.986	45.685	40.987	41.386	41.386	1,988,269
2022-03-02	45.985	45.985	42.986	43.986	43.986	1,377,315
2022-03-01	49.484	49.829	45.141	46.985	46.985	2,131,823
2022-02-28	49.484	50.983	47.984	50.483	50.483	886,725
2022-02-25	49.984	52.933	49.584	52.483	52.483	475,303
2022-02-24	47.684	53.482	44.985	52.983	52.983	1,576,535
2022-02-23	47.984	53.942	46.985	48.984	48.984	1,879,810
2022-02-22	46.985	48.984	40.557	47.984	47.984	2,639,845
2022-02-21	51.983	51.983	45.985	48.084	48.084	2,612,324
2022-02-18	56.481	58.081	51.533	51.983	51.983	1,651,665
2022-02-17	59.480	60.770	55.982	56.981	56.981	916,529
2022-02-16	58.481	64.979	56.082	60.480	60.480	2,803,937
2022-02-15	50.983	63.979	46.340	60.480	60.480	7,570,824
2022-02-14	60.328	60.328	49.934	50.983	50.983	5,201,149
2022-02-11	62.979	63.979	57.331	60.980	60.980	3,805,616
2022-02-10	67.978	68.977	61.335	63.979	63.979	3,630,118
2022-02-09	66.478	72.676	66.228	68.478	68.478	1,999,026
2022-02-08	72.976	75.320	66.128	66.978	66.978	6,189,970
2022-02-07	83.972	86.771	73.676	74.476	74.476	2,107,219
2022-02-04	92.470	95.219	83.223	95.219	95.219	1,736,589
2022-02-03	87.471	96.568	87.271	92.470	92.470	5,951,698
2022-02-02	79.474	82.801	76.325	82.323	82.323	1,781,130
2022-02-01	85.472	85.972	78.899	79.974	79.974	1,619,161
2022-01-31	94.969	95.169	82.328	85.172	85.172	1,947,091
2022-01-28	92.470	102.27	86.222	95.868	95.868	4,954,105
2022-01-27	77.974	91.870	75.325	90.470	90.470	1,772,935
2022-01-26	79.474	81.643	77.575	81.473	81.473	964,531
2022-01-25	73.076	79.452	73.076	78.474	78.474	1,233,490
2022-01-24	76.975	77.974	71.676	72.976	72.976	1,677,749

← NewerPage 20 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.