Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 74.000 | 75.000 | 70.000 | 73.200 | 73.200 | 1,180,608 |
| 2025-11-10 | 70.500 | 74.500 | 70.000 | 72.700 | 72.700 | 1,981,002 |
| 2025-11-07 | 73.000 | 74.000 | 70.000 | 70.500 | 70.500 | 1,709,409 |
| 2025-11-06 | 71.500 | 75.000 | 71.411 | 73.000 | 73.000 | 1,693,585 |
| 2025-11-05 | 71.500 | 74.000 | 70.000 | 71.900 | 71.900 | 1,418,467 |
| 2025-11-04 | 72.000 | 72.500 | 67.100 | 71.500 | 71.500 | 3,141,308 |
| 2025-11-03 | 69.000 | 74.000 | 68.000 | 72.000 | 72.000 | 5,822,917 |
| 2025-10-31 | 66.500 | 72.000 | 66.250 | 70.000 | 70.000 | 2,354,401 |
| 2025-10-30 | 69.750 | 69.750 | 65.000 | 68.000 | 68.000 | 3,751,091 |
| 2025-10-29 | 68.500 | 75.000 | 68.000 | 70.000 | 70.000 | 2,863,007 |
| 2025-10-28 | 66.500 | 71.000 | 64.600 | 68.500 | 68.500 | 2,715,728 |
| 2025-10-27 | 64.500 | 72.000 | 64.000 | 66.500 | 66.500 | 5,568,091 |
| 2025-10-24 | 62.500 | 64.750 | 62.355 | 63.800 | 63.800 | 3,282,185 |
| 2025-10-23 | 64.000 | 64.350 | 61.000 | 63.500 | 63.500 | 1,882,330 |
| 2025-10-22 | 63.500 | 66.000 | 63.000 | 64.000 | 64.000 | 1,895,174 |
| 2025-10-21 | 64.500 | 67.000 | 63.003 | 63.500 | 63.500 | 3,247,491 |
| 2025-10-20 | 65.000 | 68.000 | 63.000 | 65.000 | 65.000 | 7,324,654 |
| 2025-10-17 | 71.000 | 71.750 | 67.600 | 69.000 | 69.000 | 2,172,846 |
| 2025-10-16 | 68.500 | 74.070 | 65.000 | 71.000 | 71.000 | 2,866,156 |
| 2025-10-15 | 69.000 | 70.000 | 67.000 | 68.500 | 68.500 | 1,145,783 |
| 2025-10-14 | 71.000 | 71.000 | 66.500 | 70.000 | 70.000 | 1,962,401 |
| 2025-10-13 | 71.000 | 74.500 | 70.000 | 71.000 | 71.000 | 2,471,204 |
| 2025-10-10 | 71.500 | 72.000 | 68.200 | 70.000 | 70.000 | 3,582,579 |
| 2025-10-09 | 72.000 | 73.000 | 71.000 | 71.500 | 71.500 | 1,833,394 |
| 2025-10-08 | 72.500 | 75.000 | 71.500 | 72.000 | 72.000 | 3,363,092 |
| 2025-10-07 | 71.000 | 73.500 | 70.000 | 72.000 | 72.000 | 2,714,791 |
| 2025-10-06 | 70.000 | 75.000 | 69.366 | 71.000 | 71.000 | 8,843,178 |
| 2025-10-03 | 63.000 | 71.000 | 62.300 | 70.000 | 70.000 | 5,342,382 |
| 2025-10-02 | 61.500 | 65.000 | 60.600 | 62.500 | 62.500 | 3,881,132 |
| 2025-10-01 | 60.500 | 65.000 | 59.235 | 61.500 | 61.500 | 6,025,357 |
| 2025-09-30 | 51.500 | 60.000 | 50.900 | 59.500 | 59.500 | 3,522,960 |
| 2025-09-29 | 55.000 | 56.000 | 51.000 | 51.000 | 51.000 | 2,048,921 |
| 2025-09-26 | 53.500 | 56.000 | 52.350 | 55.500 | 55.500 | 1,411,866 |
| 2025-09-25 | 53.000 | 54.000 | 51.250 | 53.500 | 53.500 | 954,647 |
| 2025-09-24 | 52.000 | 54.000 | 51.725 | 53.000 | 53.000 | 859,890 |
| 2025-09-23 | 50.500 | 53.000 | 50.000 | 52.000 | 52.000 | 1,310,406 |
| 2025-09-22 | 52.500 | 53.093 | 50.000 | 50.500 | 50.500 | 1,649,565 |
| 2025-09-19 | 53.750 | 54.500 | 52.175 | 52.250 | 52.250 | 749,552 |
| 2025-09-18 | 52.000 | 54.500 | 51.990 | 53.750 | 53.750 | 1,052,562 |
| 2025-09-17 | 52.750 | 53.325 | 51.100 | 52.000 | 52.000 | 2,043,262 |
| 2025-09-16 | 54.000 | 54.200 | 52.220 | 52.500 | 52.500 | 963,294 |
| 2025-09-15 | 55.000 | 56.000 | 53.000 | 54.000 | 54.000 | 1,108,352 |
| 2025-09-12 | 55.000 | 56.000 | 54.000 | 55.000 | 55.000 | 1,082,621 |
| 2025-09-11 | 55.000 | 56.000 | 52.500 | 55.000 | 55.000 | 1,588,230 |
| 2025-09-10 | 54.000 | 56.000 | 53.000 | 55.000 | 55.000 | 1,341,713 |
| 2025-09-09 | 55.000 | 57.000 | 52.266 | 54.000 | 54.000 | 2,378,644 |
| 2025-09-08 | 57.000 | 58.000 | 54.000 | 55.000 | 55.000 | 1,849,511 |
| 2025-09-05 | 54.500 | 58.000 | 54.000 | 57.000 | 57.000 | 1,480,778 |
| 2025-09-04 | 56.500 | 58.880 | 54.020 | 54.800 | 54.800 | 1,223,768 |
| 2025-09-03 | 60.000 | 60.300 | 56.060 | 57.000 | 57.000 | 1,795,777 |
| 2025-09-02 | 60.000 | 61.000 | 57.000 | 60.000 | 60.000 | 2,025,907 |
| 2025-09-01 | 61.000 | 64.788 | 58.211 | 60.800 | 60.800 | 5,703,942 |
| 2025-08-29 | 55.000 | 63.900 | 54.100 | 61.500 | 61.500 | 9,614,478 |
| 2025-08-28 | 52.000 | 56.690 | 51.300 | 55.000 | 55.000 | 2,369,726 |
| 2025-08-27 | 50.000 | 53.611 | 49.555 | 52.000 | 52.000 | 2,027,581 |
| 2025-08-26 | 49.000 | 51.000 | 48.000 | 50.500 | 50.500 | 1,282,377 |
| 2025-08-22 | 48.500 | 50.000 | 47.000 | 49.000 | 49.000 | 627,835 |
| 2025-08-21 | 49.000 | 49.700 | 46.000 | 48.500 | 48.500 | 1,587,095 |
| 2025-08-20 | 49.500 | 50.350 | 47.500 | 48.500 | 48.500 | 1,150,522 |
| 2025-08-19 | 50.000 | 52.000 | 48.000 | 49.500 | 49.500 | 860,872 |
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.