Avacta Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 46.000 | 48.245 | 45.500 | 47.500 | 47.500 | 1,070,261 |
| 2024-11-27 | 48.000 | 48.500 | 45.500 | 46.000 | 46.000 | 1,022,089 |
| 2024-11-26 | 50.000 | 50.300 | 46.000 | 48.000 | 48.000 | 1,380,477 |
| 2024-11-25 | 49.000 | 52.950 | 48.302 | 50.000 | 50.000 | 2,134,600 |
| 2024-11-22 | 46.859 | 51.950 | 46.859 | 49.000 | 49.000 | 2,244,566 |
| 2024-11-21 | 44.275 | 50.645 | 44.275 | 46.500 | 46.500 | 3,090,174 |
| 2024-11-20 | 46.000 | 46.000 | 43.000 | 44.250 | 44.250 | 1,600,416 |
| 2024-11-19 | 46.500 | 49.675 | 44.425 | 46.000 | 46.000 | 1,821,331 |
| 2024-11-18 | 46.500 | 49.820 | 45.200 | 45.200 | 45.200 | 1,439,618 |
| 2024-11-15 | 46.500 | 49.745 | 45.960 | 47.000 | 47.000 | 1,784,594 |
| 2024-11-14 | 50.000 | 50.570 | 45.700 | 46.500 | 46.500 | 2,647,651 |
| 2024-11-13 | 50.500 | 51.450 | 48.000 | 50.000 | 50.000 | 1,012,773 |
| 2024-11-12 | 50.500 | 51.600 | 47.535 | 50.700 | 50.700 | 1,668,823 |
| 2024-11-11 | 49.000 | 52.000 | 48.010 | 50.500 | 50.500 | 1,224,420 |
| 2024-11-08 | 51.500 | 52.450 | 48.000 | 49.000 | 49.000 | 1,635,137 |
| 2024-11-07 | 49.500 | 55.000 | 48.030 | 50.000 | 50.000 | 1,786,602 |
| 2024-11-06 | 51.000 | 52.000 | 48.250 | 48.450 | 48.450 | 2,310,396 |
| 2024-11-05 | 52.000 | 53.320 | 49.000 | 51.000 | 51.000 | 1,305,886 |
| 2024-11-04 | 54.000 | 55.000 | 51.000 | 52.000 | 52.000 | 1,127,528 |
| 2024-11-01 | 50.000 | 55.000 | 48.000 | 54.000 | 54.000 | 2,008,483 |
| 2024-10-31 | 52.000 | 53.000 | 48.000 | 50.000 | 50.000 | 2,879,035 |
| 2024-10-30 | 54.500 | 55.500 | 50.000 | 53.000 | 53.000 | 1,682,021 |
| 2024-10-29 | 55.500 | 59.000 | 51.220 | 54.000 | 54.000 | 1,580,087 |
| 2024-10-28 | 56.500 | 58.000 | 53.000 | 55.500 | 55.500 | 1,984,466 |
| 2024-10-25 | 58.000 | 61.000 | 55.625 | 56.000 | 56.000 | 1,742,026 |
| 2024-10-24 | 58.500 | 65.000 | 58.000 | 58.000 | 58.000 | 6,122,558 |
| 2024-10-23 | 58.500 | 61.000 | 56.000 | 58.000 | 58.000 | 1,490,964 |
| 2024-10-22 | 62.500 | 65.000 | 56.000 | 59.000 | 59.000 | 3,365,846 |
| 2024-10-21 | 63.000 | 64.000 | 55.000 | 63.000 | 63.000 | 3,730,805 |
| 2024-10-18 | 64.500 | 65.000 | 59.000 | 60.500 | 60.500 | 2,456,461 |
| 2024-10-17 | 68.500 | 72.000 | 63.560 | 64.500 | 64.500 | 2,367,680 |
| 2024-10-16 | 60.000 | 67.880 | 59.000 | 64.600 | 64.600 | 1,459,589 |
| 2024-10-15 | 63.000 | 64.000 | 59.175 | 60.000 | 60.000 | 859,292 |
| 2024-10-14 | 57.000 | 65.000 | 55.000 | 63.500 | 63.500 | 2,449,845 |
| 2024-10-11 | 57.000 | 59.800 | 55.375 | 58.100 | 58.100 | 1,245,607 |
| 2024-10-10 | 53.000 | 58.500 | 51.625 | 57.000 | 57.000 | 1,706,264 |
| 2024-10-09 | 50.000 | 52.745 | 49.000 | 51.500 | 51.500 | 2,201,240 |
| 2024-10-08 | 50.000 | 51.000 | 46.150 | 50.500 | 50.500 | 1,035,541 |
| 2024-10-07 | 49.500 | 51.000 | 46.775 | 49.000 | 49.000 | 1,714,684 |
| 2024-10-04 | 50.000 | 52.330 | 48.000 | 49.500 | 49.500 | 1,827,111 |
| 2024-10-03 | 45.000 | 52.000 | 43.000 | 50.200 | 50.200 | 2,893,832 |
| 2024-10-02 | 45.000 | 47.000 | 42.000 | 44.200 | 44.200 | 2,387,198 |
| 2024-10-01 | 48.500 | 50.000 | 44.240 | 45.000 | 45.000 | 1,644,538 |
| 2024-09-30 | 52.000 | 54.000 | 45.211 | 49.000 | 49.000 | 6,127,098 |
| 2024-09-27 | 50.000 | 53.500 | 49.000 | 51.500 | 51.500 | 1,967,038 |
| 2024-09-26 | 50.500 | 54.000 | 48.000 | 49.500 | 49.500 | 3,734,070 |
| 2024-09-25 | 53.500 | 54.000 | 48.000 | 50.500 | 50.500 | 2,798,302 |
| 2024-09-24 | 56.500 | 57.000 | 53.000 | 54.000 | 54.000 | 1,945,473 |
| 2024-09-23 | 60.140 | 60.140 | 54.190 | 57.000 | 57.000 | 2,731,481 |
| 2024-09-20 | 63.500 | 64.720 | 60.000 | 60.500 | 60.500 | 1,166,890 |
| 2024-09-19 | 65.000 | 69.000 | 64.000 | 64.500 | 64.500 | 1,468,109 |
| 2024-09-18 | 62.500 | 66.000 | 61.000 | 64.500 | 64.500 | 1,285,001 |
| 2024-09-17 | 68.000 | 68.476 | 56.550 | 63.000 | 63.000 | 6,305,138 |
| 2024-09-16 | 76.500 | 79.500 | 68.000 | 70.000 | 70.000 | 3,196,408 |
| 2024-09-13 | 74.500 | 76.000 | 74.000 | 75.000 | 75.000 | 1,701,071 |
| 2024-09-12 | 71.580 | 76.000 | 71.580 | 75.000 | 75.000 | 2,449,237 |
| 2024-09-11 | 68.500 | 72.000 | 67.325 | 72.000 | 72.000 | 1,802,438 |
| 2024-09-10 | 70.000 | 70.495 | 67.000 | 68.500 | 68.500 | 1,366,545 |
| 2024-09-09 | 72.000 | 73.000 | 68.000 | 70.000 | 70.000 | 991,285 |
| 2024-09-06 | 71.500 | 73.000 | 70.650 | 72.900 | 72.900 | 1,730,930 |
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.