Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 48.000 | 53.000 | 47.200 | 50.700 | 50.700 | 3,566,024 |
| 2025-08-15 | 46.000 | 49.000 | 45.650 | 48.000 | 48.000 | 1,327,986 |
| 2025-08-14 | 46.000 | 48.675 | 45.000 | 46.000 | 46.000 | 1,237,719 |
| 2025-08-13 | 45.000 | 47.000 | 44.100 | 46.000 | 46.000 | 781,701 |
| 2025-08-12 | 43.250 | 46.500 | 41.330 | 45.000 | 45.000 | 3,008,121 |
| 2025-08-11 | 46.000 | 46.250 | 42.110 | 43.250 | 43.250 | 2,237,887 |
| 2025-08-08 | 46.000 | 47.000 | 44.000 | 46.000 | 46.000 | 899,782 |
| 2025-08-07 | 48.000 | 48.000 | 44.375 | 46.500 | 46.500 | 2,679,420 |
| 2025-08-06 | 53.250 | 54.500 | 47.000 | 48.000 | 48.000 | 2,916,859 |
| 2025-08-05 | 50.500 | 54.700 | 49.750 | 53.500 | 53.500 | 2,583,395 |
| 2025-08-04 | 47.000 | 51.900 | 45.175 | 50.500 | 50.500 | 2,193,353 |
| 2025-08-01 | 51.500 | 52.440 | 47.000 | 47.000 | 47.000 | 2,726,690 |
| 2025-07-31 | 52.500 | 54.000 | 46.000 | 51.500 | 51.500 | 3,878,099 |
| 2025-07-30 | 58.500 | 60.000 | 50.750 | 53.000 | 53.000 | 7,415,731 |
| 2025-07-29 | 48.000 | 54.850 | 44.000 | 54.500 | 54.500 | 5,127,020 |
| 2025-07-28 | 50.000 | 53.000 | 46.250 | 47.500 | 47.500 | 10,519,630 |
| 2025-07-25 | 41.000 | 48.000 | 40.550 | 47.400 | 47.400 | 12,283,360 |
| 2025-07-24 | 35.250 | 41.000 | 34.802 | 40.500 | 40.500 | 5,882,133 |
| 2025-07-23 | 34.000 | 36.000 | 33.650 | 34.950 | 34.950 | 5,685,602 |
| 2025-07-22 | 33.750 | 34.500 | 33.000 | 34.000 | 34.000 | 1,364,205 |
| 2025-07-21 | 32.500 | 35.000 | 32.000 | 33.750 | 33.750 | 2,940,378 |
| 2025-07-18 | 33.792 | 33.792 | 31.375 | 32.500 | 32.500 | 1,589,894 |
| 2025-07-17 | 32.500 | 35.000 | 30.000 | 34.250 | 34.250 | 6,419,479 |
| 2025-07-16 | 32.000 | 34.000 | 31.000 | 32.500 | 32.500 | 716,728 |
| 2025-07-15 | 32.000 | 34.000 | 31.000 | 32.000 | 32.000 | 746,351 |
| 2025-07-14 | 32.000 | 34.000 | 31.610 | 32.000 | 32.000 | 1,910,642 |
| 2025-07-11 | 31.500 | 33.000 | 31.001 | 32.000 | 32.000 | 1,598,601 |
| 2025-07-10 | 31.500 | 32.000 | 30.650 | 31.500 | 31.500 | 702,400 |
| 2025-07-09 | 31.500 | 32.000 | 31.000 | 31.500 | 31.500 | 1,915,747 |
| 2025-07-08 | 32.000 | 33.000 | 31.000 | 31.500 | 31.500 | 956,215 |
| 2025-07-07 | 33.000 | 33.400 | 31.000 | 32.000 | 32.000 | 1,980,002 |
| 2025-07-04 | 32.000 | 34.750 | 31.020 | 32.500 | 32.500 | 5,964,393 |
| 2025-07-03 | 30.500 | 33.000 | 29.175 | 32.000 | 32.000 | 2,546,945 |
| 2025-07-02 | 31.000 | 31.000 | 28.000 | 30.500 | 30.500 | 2,049,668 |
| 2025-07-01 | 31.000 | 33.000 | 30.000 | 30.500 | 30.500 | 1,379,317 |
| 2025-06-30 | 31.000 | 32.000 | 30.250 | 31.000 | 31.000 | 663,386 |
| 2025-06-27 | 30.500 | 31.973 | 30.000 | 31.000 | 31.000 | 1,147,631 |
| 2025-06-26 | 30.500 | 31.000 | 29.386 | 30.500 | 30.500 | 946,433 |
| 2025-06-25 | 31.000 | 31.832 | 30.110 | 30.500 | 30.500 | 885,447 |
| 2025-06-24 | 32.000 | 33.000 | 30.330 | 31.000 | 31.000 | 1,138,726 |
| 2025-06-23 | 33.000 | 34.000 | 31.060 | 32.000 | 32.000 | 2,080,011 |
| 2025-06-20 | 30.500 | 34.000 | 30.300 | 32.500 | 32.500 | 2,504,158 |
| 2025-06-19 | 30.000 | 32.000 | 29.550 | 30.500 | 30.500 | 2,448,852 |
| 2025-06-18 | 29.500 | 30.000 | 29.000 | 29.500 | 29.500 | 1,991,667 |
| 2025-06-17 | 31.500 | 32.000 | 28.760 | 30.000 | 30.000 | 3,886,542 |
| 2025-06-16 | 33.369 | 33.369 | 30.500 | 31.500 | 31.500 | 2,295,097 |
| 2025-06-13 | 35.000 | 36.000 | 33.255 | 33.600 | 33.600 | 1,456,100 |
| 2025-06-12 | 35.500 | 36.500 | 34.000 | 35.000 | 35.000 | 721,551 |
| 2025-06-11 | 36.500 | 38.000 | 34.460 | 35.500 | 35.500 | 1,547,616 |
| 2025-06-10 | 33.000 | 36.968 | 32.000 | 36.500 | 36.500 | 2,356,441 |
| 2025-06-09 | 32.500 | 34.000 | 32.150 | 33.000 | 33.000 | 1,244,314 |
| 2025-06-06 | 34.000 | 35.000 | 30.250 | 32.500 | 32.500 | 3,150,310 |
| 2025-06-05 | 36.000 | 36.000 | 34.200 | 34.250 | 34.250 | 1,109,958 |
| 2025-06-04 | 35.500 | 38.330 | 32.000 | 36.000 | 36.000 | 1,963,091 |
| 2025-06-03 | 37.000 | 37.808 | 33.000 | 35.000 | 35.000 | 1,258,594 |
| 2025-06-02 | 38.000 | 38.330 | 36.500 | 37.000 | 37.000 | 1,064,388 |
| 2025-05-30 | 39.500 | 42.000 | 37.000 | 38.000 | 38.000 | 2,949,168 |
| 2025-05-29 | 35.197 | 40.000 | 35.197 | 37.500 | 37.500 | 4,434,429 |
| 2025-05-28 | 32.020 | 36.000 | 32.020 | 35.000 | 35.000 | 6,702,853 |
| 2025-05-27 | 26.000 | 31.000 | 26.000 | 31.000 | 31.000 | 3,044,731 |
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.