Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 28.250 | 28.500 | 26.990 | 27.500 | 27.500 | 1,981,230 |
| 2025-05-22 | 29.750 | 30.000 | 27.000 | 28.250 | 28.250 | 2,230,269 |
| 2025-05-21 | 30.000 | 30.500 | 28.660 | 29.750 | 29.750 | 1,327,022 |
| 2025-05-20 | 32.000 | 32.300 | 29.375 | 30.000 | 30.000 | 3,585,062 |
| 2025-05-19 | 33.000 | 34.000 | 31.000 | 32.000 | 32.000 | 702,896 |
| 2025-05-16 | 34.000 | 34.000 | 31.020 | 33.000 | 33.000 | 1,819,146 |
| 2025-05-15 | 34.500 | 36.000 | 33.600 | 34.000 | 34.000 | 599,796 |
| 2025-05-14 | 34.000 | 36.000 | 33.770 | 34.500 | 34.500 | 700,286 |
| 2025-05-13 | 33.015 | 36.000 | 33.015 | 34.000 | 34.000 | 1,005,616 |
| 2025-05-12 | 33.000 | 35.000 | 32.065 | 33.000 | 33.000 | 749,213 |
| 2025-05-09 | 33.500 | 34.980 | 32.500 | 32.750 | 32.750 | 1,439,646 |
| 2025-05-08 | 33.500 | 35.780 | 32.000 | 33.500 | 33.500 | 1,095,668 |
| 2025-05-07 | 34.000 | 34.678 | 32.000 | 33.500 | 33.500 | 773,678 |
| 2025-05-06 | 34.250 | 36.000 | 33.500 | 34.000 | 34.000 | 754,740 |
| 2025-05-02 | 33.000 | 35.345 | 32.820 | 34.500 | 34.500 | 634,370 |
| 2025-05-01 | 33.750 | 34.000 | 32.550 | 33.000 | 33.000 | 389,559 |
| 2025-04-30 | 34.000 | 34.870 | 33.000 | 33.250 | 33.250 | 842,873 |
| 2025-04-29 | 32.900 | 35.550 | 32.900 | 34.000 | 34.000 | 2,016,923 |
| 2025-04-28 | 32.500 | 35.000 | 31.361 | 32.500 | 32.500 | 4,160,490 |
| 2025-04-25 | 31.000 | 32.550 | 30.000 | 31.500 | 31.500 | 2,150,925 |
| 2025-04-24 | 32.500 | 32.900 | 30.110 | 31.000 | 31.000 | 1,684,493 |
| 2025-04-23 | 34.000 | 34.750 | 30.663 | 33.000 | 33.000 | 3,189,642 |
| 2025-04-22 | 35.000 | 35.670 | 32.210 | 34.500 | 34.500 | 1,560,471 |
| 2025-04-17 | 37.000 | 37.246 | 34.770 | 35.000 | 35.000 | 1,450,019 |
| 2025-04-16 | 39.500 | 40.000 | 36.330 | 37.000 | 37.000 | 1,507,178 |
| 2025-04-15 | 41.000 | 41.322 | 38.100 | 39.500 | 39.500 | 1,033,775 |
| 2025-04-14 | 38.111 | 41.345 | 38.111 | 41.000 | 41.000 | 1,194,595 |
| 2025-04-11 | 38.000 | 39.000 | 37.000 | 38.000 | 38.000 | 827,963 |
| 2025-04-10 | 36.500 | 40.785 | 36.000 | 38.000 | 38.000 | 1,714,077 |
| 2025-04-09 | 36.000 | 37.450 | 35.000 | 36.000 | 36.000 | 1,170,611 |
| 2025-04-08 | 35.750 | 38.050 | 35.000 | 38.050 | 38.050 | 1,286,443 |
| 2025-04-07 | 32.500 | 36.880 | 28.825 | 35.500 | 35.500 | 4,495,632 |
| 2025-04-04 | 33.750 | 35.750 | 32.211 | 33.000 | 33.000 | 1,126,806 |
| 2025-04-03 | 35.000 | 35.895 | 33.550 | 33.750 | 33.750 | 593,767 |
| 2025-04-02 | 34.250 | 37.000 | 32.000 | 35.500 | 35.500 | 890,014 |
| 2025-04-01 | 35.500 | 35.980 | 33.000 | 33.500 | 33.500 | 1,987,916 |
| 2025-03-31 | 39.000 | 39.000 | 35.000 | 35.700 | 35.700 | 1,653,778 |
| 2025-03-28 | 38.250 | 39.825 | 37.250 | 38.450 | 38.450 | 1,073,354 |
| 2025-03-27 | 37.750 | 41.630 | 37.500 | 37.500 | 37.500 | 2,175,536 |
| 2025-03-26 | 37.750 | 40.000 | 37.410 | 37.500 | 37.500 | 741,811 |
| 2025-03-25 | 37.500 | 38.400 | 37.000 | 37.750 | 37.750 | 1,321,224 |
| 2025-03-24 | 40.000 | 40.980 | 37.000 | 37.250 | 37.250 | 1,673,719 |
| 2025-03-21 | 41.750 | 42.345 | 40.000 | 40.200 | 40.200 | 803,322 |
| 2025-03-20 | 42.500 | 42.825 | 41.200 | 41.500 | 41.500 | 865,996 |
| 2025-03-19 | 42.750 | 44.480 | 41.600 | 42.600 | 42.600 | 739,694 |
| 2025-03-18 | 41.325 | 43.734 | 41.325 | 42.000 | 42.000 | 2,095,194 |
| 2025-03-17 | 40.500 | 42.840 | 40.000 | 41.000 | 41.000 | 1,852,808 |
| 2025-03-14 | 39.000 | 42.870 | 37.300 | 39.000 | 39.000 | 2,643,558 |
| 2025-03-13 | 39.000 | 39.750 | 38.000 | 38.000 | 38.000 | 594,575 |
| 2025-03-12 | 40.000 | 41.900 | 38.150 | 39.000 | 39.000 | 1,378,643 |
| 2025-03-11 | 39.000 | 41.000 | 37.260 | 40.500 | 40.500 | 1,442,705 |
| 2025-03-10 | 36.500 | 42.635 | 36.325 | 39.000 | 39.000 | 2,971,403 |
| 2025-03-07 | 37.500 | 41.395 | 36.211 | 36.500 | 36.500 | 20,556,539 |
| 2025-03-06 | 36.000 | 38.000 | 35.261 | 36.250 | 36.250 | 903,218 |
| 2025-03-05 | 33.750 | 39.000 | 33.000 | 35.800 | 35.800 | 2,762,802 |
| 2025-03-04 | 38.000 | 38.000 | 31.050 | 33.750 | 33.750 | 5,228,349 |
| 2025-03-03 | 39.500 | 39.970 | 37.000 | 38.000 | 38.000 | 1,697,425 |
| 2025-02-28 | 39.750 | 40.355 | 39.110 | 39.500 | 39.500 | 1,602,749 |
| 2025-02-27 | 40.750 | 40.950 | 39.135 | 39.750 | 39.750 | 1,204,159 |
| 2025-02-26 | 40.500 | 41.374 | 39.610 | 40.750 | 40.750 | 2,183,629 |
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.