Avacta Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	75.975	78.724	72.976	77.475	77.475	1,339,455
2022-01-20	77.974	78.774	74.975	75.975	75.975	1,006,601
2022-01-19	83.473	84.672	76.975	77.974	77.974	1,381,574
2022-01-18	75.975	84.872	74.276	83.473	83.473	3,299,523
2022-01-17	75.475	76.478	71.143	72.976	72.976	1,707,771
2022-01-14	79.964	79.964	73.976	76.975	76.975	1,334,351
2022-01-13	81.473	83.972	78.274	79.974	79.974	1,453,420
2022-01-12	76.475	84.622	76.025	83.473	83.473	3,210,823
2022-01-11	76.475	77.674	66.578	74.975	74.975	10,722,998
2022-01-10	97.468	99.967	76.975	76.975	76.975	13,100,320
2022-01-07	114.46	115.96	111.96	115.96	115.96	1,494,714
2022-01-06	113.96	116.26	110.46	115.56	115.56	849,132
2022-01-05	115.46	117.36	113.06	115.56	115.56	616,493
2022-01-04	125.46	132.66	114.66	118.96	118.96	2,006,280
2021-12-31	124.46	126.36	122.21	126.36	126.36	269,830
2021-12-30	125.46	127.21	122.16	125.96	125.96	717,825
2021-12-29	122.46	127.96	120.71	127.96	127.96	1,059,281
2021-12-24	123.46	126.93	119.31	124.96	124.96	993,169
2021-12-23	125.46	127.76	109.96	123.46	123.46	2,397,824
2021-12-22	115.46	138.95	102.97	123.76	123.76	10,996,668
2021-12-21	103.97	106.66	100.42	105.87	105.87	2,014,413
2021-12-20	108.46	110.21	103.22	104.77	104.77	1,515,577
2021-12-17	106.96	110.96	105.97	106.96	106.96	741,944
2021-12-16	108.46	111.96	105.00	111.96	111.96	896,920
2021-12-15	116.46	120.96	106.02	113.96	113.96	1,818,353
2021-12-14	118.96	121.96	108.96	108.96	108.96	1,427,305
2021-12-13	113.96	124.96	111.56	118.96	118.96	3,695,416
2021-12-10	119.96	121.66	112.21	113.96	113.96	1,215,721
2021-12-09	111.46	121.96	107.21	121.96	121.96	2,412,566
2021-12-08	109.46	110.96	106.37	110.96	110.96	916,187
2021-12-07	112.46	112.85	107.96	108.46	108.46	1,556,612
2021-12-06	118.96	120.96	111.96	112.86	112.86	1,291,558
2021-12-03	115.96	120.64	113.21	119.96	119.96	1,092,365
2021-12-02	117.96	119.08	114.36	117.96	117.96	1,087,336
2021-12-01	116.46	121.96	113.01	116.96	116.96	955,495
2021-11-30	122.96	124.46	114.21	115.76	115.76	1,464,160
2021-11-29	121.96	132.96	121.26	125.96	125.96	2,026,192
2021-11-26	119.46	123.76	116.10	119.96	119.96	1,941,726
2021-11-25	117.46	123.51	114.96	121.96	121.96	1,576,660
2021-11-24	113.96	119.96	109.96	117.96	117.96	1,098,856
2021-11-23	117.96	119.96	113.44	114.96	114.96	792,683
2021-11-22	124.96	125.96	115.36	122.96	122.96	872,950
2021-11-19	135.46	136.63	121.08	124.96	124.96	3,170,325
2021-11-18	116.96	137.73	113.96	129.96	129.96	4,355,679
2021-11-17	109.46	119.31	107.49	116.96	116.96	1,474,166
2021-11-16	105.47	110.96	104.98	109.46	109.46	868,036
2021-11-15	108.96	109.96	104.97	105.97	105.97	949,694
2021-11-12	106.47	111.11	104.22	108.96	108.96	1,023,122
2021-11-11	108.46	108.95	105.97	107.96	107.96	565,767
2021-11-10	109.46	111.96	108.11	108.96	108.96	485,220
2021-11-09	111.46	113.96	108.00	108.96	108.96	732,233
2021-11-08	105.97	114.96	103.12	112.96	112.96	1,198,155
2021-11-05	107.46	110.77	103.97	105.97	105.97	1,118,673
2021-11-04	109.96	110.66	105.07	106.96	106.96	1,396,071
2021-11-03	108.46	113.96	105.97	110.96	110.96	1,255,360
2021-11-02	110.96	117.96	97.068	109.96	109.96	5,580,314
2021-11-01	116.46	122.96	115.02	120.76	120.76	881,103
2021-10-29	117.96	118.96	115.70	116.96	116.96	652,434
2021-10-28	119.96	122.96	116.56	117.96	117.96	928,163
2021-10-27	119.46	123.96	117.96	119.36	119.36	856,142

← NewerPage 21 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.