Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 40.750 | 41.000 | 40.000 | 40.000 | 40.000 | 927,085 |
| 2025-02-24 | 41.500 | 41.990 | 40.300 | 40.750 | 40.750 | 593,295 |
| 2025-02-21 | 41.500 | 42.950 | 40.600 | 40.600 | 40.600 | 1,904,709 |
| 2025-02-20 | 42.250 | 42.800 | 40.000 | 41.000 | 41.000 | 1,417,134 |
| 2025-02-19 | 39.250 | 43.400 | 38.700 | 42.250 | 42.250 | 3,440,704 |
| 2025-02-18 | 41.500 | 41.500 | 39.250 | 39.250 | 39.250 | 2,612,994 |
| 2025-02-17 | 45.000 | 45.000 | 40.325 | 41.600 | 41.600 | 2,553,698 |
| 2025-02-14 | 45.000 | 46.000 | 44.118 | 45.000 | 45.000 | 474,140 |
| 2025-02-13 | 46.000 | 46.000 | 44.010 | 45.000 | 45.000 | 1,163,766 |
| 2025-02-12 | 46.500 | 47.045 | 44.366 | 46.000 | 46.000 | 792,389 |
| 2025-02-11 | 45.000 | 47.845 | 43.000 | 45.800 | 45.800 | 1,242,231 |
| 2025-02-10 | 46.500 | 47.145 | 44.300 | 45.000 | 45.000 | 769,787 |
| 2025-02-07 | 47.000 | 48.000 | 45.000 | 46.500 | 46.500 | 799,352 |
| 2025-02-06 | 47.500 | 47.645 | 45.750 | 47.000 | 47.000 | 542,750 |
| 2025-02-05 | 46.000 | 48.300 | 45.680 | 47.500 | 47.500 | 1,101,419 |
| 2025-02-04 | 47.500 | 49.000 | 45.010 | 46.000 | 46.000 | 916,336 |
| 2025-02-03 | 47.500 | 49.000 | 45.121 | 47.500 | 47.500 | 1,217,055 |
| 2025-01-31 | 48.000 | 48.500 | 47.000 | 47.500 | 47.500 | 1,074,932 |
| 2025-01-30 | 47.500 | 49.470 | 47.370 | 48.000 | 48.000 | 896,151 |
| 2025-01-29 | 49.230 | 49.230 | 47.000 | 47.500 | 47.500 | 1,110,238 |
| 2025-01-28 | 49.000 | 51.000 | 47.666 | 49.500 | 49.500 | 1,434,269 |
| 2025-01-27 | 49.000 | 49.500 | 46.355 | 49.500 | 49.500 | 1,288,150 |
| 2025-01-24 | 47.000 | 49.240 | 46.368 | 49.000 | 49.000 | 979,487 |
| 2025-01-23 | 48.000 | 48.800 | 46.500 | 46.500 | 46.500 | 895,381 |
| 2025-01-22 | 48.000 | 49.777 | 46.325 | 48.000 | 48.000 | 1,316,981 |
| 2025-01-21 | 51.000 | 51.845 | 47.000 | 48.000 | 48.000 | 1,512,822 |
| 2025-01-20 | 52.500 | 52.990 | 50.000 | 51.000 | 51.000 | 1,560,753 |
| 2025-01-17 | 52.500 | 56.677 | 51.355 | 53.000 | 53.000 | 1,849,834 |
| 2025-01-16 | 54.000 | 56.000 | 50.100 | 51.500 | 51.500 | 1,430,170 |
| 2025-01-15 | 50.500 | 51.000 | 49.000 | 49.500 | 49.500 | 613,272 |
| 2025-01-14 | 52.500 | 53.160 | 50.000 | 50.500 | 50.500 | 792,651 |
| 2025-01-13 | 51.000 | 54.745 | 50.997 | 52.000 | 52.000 | 1,090,990 |
| 2025-01-10 | 51.000 | 51.748 | 49.560 | 51.000 | 51.000 | 784,029 |
| 2025-01-09 | 53.000 | 53.455 | 50.000 | 51.000 | 51.000 | 859,499 |
| 2025-01-08 | 56.000 | 56.950 | 52.000 | 53.000 | 53.000 | 1,119,962 |
| 2025-01-07 | 56.000 | 57.000 | 54.220 | 56.000 | 56.000 | 1,107,664 |
| 2025-01-06 | 52.000 | 60.400 | 51.381 | 57.000 | 57.000 | 2,936,627 |
| 2025-01-03 | 51.500 | 53.000 | 51.000 | 52.000 | 52.000 | 505,731 |
| 2025-01-02 | 50.000 | 53.990 | 50.000 | 51.500 | 51.500 | 1,797,638 |
| 2024-12-31 | 47.750 | 53.500 | 47.550 | 50.000 | 50.000 | 939,235 |
| 2024-12-30 | 49.000 | 49.500 | 47.210 | 47.750 | 47.750 | 557,175 |
| 2024-12-27 | 49.500 | 50.700 | 48.000 | 49.000 | 49.000 | 516,713 |
| 2024-12-24 | 48.000 | 51.000 | 47.457 | 49.500 | 49.500 | 1,678,933 |
| 2024-12-23 | 48.000 | 49.000 | 46.000 | 48.000 | 48.000 | 1,007,534 |
| 2024-12-20 | 48.000 | 49.000 | 45.525 | 47.500 | 47.500 | 700,754 |
| 2024-12-19 | 47.500 | 49.000 | 45.676 | 48.000 | 48.000 | 1,439,800 |
| 2024-12-18 | 45.000 | 48.000 | 43.000 | 47.500 | 47.500 | 820,338 |
| 2024-12-17 | 45.750 | 46.485 | 43.000 | 45.000 | 45.000 | 667,949 |
| 2024-12-16 | 43.025 | 47.000 | 43.025 | 45.750 | 45.750 | 1,450,798 |
| 2024-12-13 | 43.250 | 44.250 | 42.150 | 43.000 | 43.000 | 797,037 |
| 2024-12-12 | 47.000 | 47.808 | 42.266 | 43.250 | 43.250 | 1,947,396 |
| 2024-12-11 | 43.750 | 48.445 | 43.567 | 46.250 | 46.250 | 1,820,700 |
| 2024-12-10 | 45.250 | 45.500 | 43.330 | 43.750 | 43.750 | 2,133,462 |
| 2024-12-09 | 46.000 | 47.000 | 45.000 | 45.250 | 45.250 | 2,165,551 |
| 2024-12-06 | 47.675 | 47.675 | 45.000 | 46.000 | 46.000 | 595,931 |
| 2024-12-05 | 47.400 | 47.400 | 45.351 | 46.500 | 46.500 | 698,605 |
| 2024-12-04 | 47.500 | 48.000 | 46.125 | 46.500 | 46.500 | 781,399 |
| 2024-12-03 | 47.000 | 50.500 | 46.800 | 48.000 | 48.000 | 1,214,327 |
| 2024-12-02 | 49.000 | 49.450 | 46.100 | 47.000 | 47.000 | 744,840 |
| 2024-11-29 | 47.500 | 50.560 | 45.660 | 48.200 | 48.200 | 1,293,224 |
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.