Skip to main content
Avacta Group Plc (AIM:AVCT)
London flag London · Delayed Price · Currency is GBP · Price in GBX
68.50
+6.50 (10.48%)
At close: Mar 4, 2026

Avacta Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.670.750.650.710.713.65%2,382,295
Mar 4, 20260.620.690.600.690.6910.48%1,791,840
Mar 3, 20260.620.650.610.620.62-1,502,115
Mar 2, 20260.670.680.610.620.62-8.15%2,582,192
Feb 27, 20260.640.700.640.680.686.30%3,049,645
Feb 26, 20260.610.640.590.640.645.83%1,914,049
Feb 25, 20260.630.640.600.600.60-4.00%970,313
Feb 24, 20260.590.640.590.630.6310.62%3,123,289
Feb 23, 20260.580.590.550.570.57-2.59%726,610
Feb 20, 20260.580.600.560.580.58-772,524
Feb 19, 20260.540.590.530.580.587.41%1,114,575
Feb 18, 20260.560.570.530.540.54-3.57%728,736
Feb 17, 20260.560.570.540.560.560.90%510,297
Feb 16, 20260.570.580.540.560.56-4.31%1,159,860
Feb 13, 20260.590.600.560.580.58-0.85%678,535
Feb 12, 20260.600.610.570.590.59-1.68%1,079,595
Feb 11, 20260.600.620.590.600.60-1,087,461
Feb 10, 20260.620.630.590.600.60-3.25%977,254
Feb 9, 20260.610.630.590.620.621.65%1,885,755
Feb 6, 20260.600.620.590.610.610.83%742,882
Feb 5, 20260.590.630.570.600.601.52%2,189,756
Feb 4, 20260.570.630.560.590.594.60%3,874,225
Feb 3, 20260.500.580.490.570.5714.14%4,352,006
Feb 2, 20260.520.530.480.500.50-3.88%1,575,019
Jan 30, 20260.530.540.500.520.52-2.83%2,056,708
Jan 29, 20260.540.550.520.530.53-1.85%965,169
Jan 28, 20260.530.570.510.540.541.89%1,791,848
Jan 27, 20260.540.550.510.530.53-1.85%1,381,572
Jan 26, 20260.550.550.530.540.54-0.92%1,112,325
Jan 23, 20260.550.560.530.550.55-944,174
Jan 22, 20260.560.560.530.550.55-1.80%1,393,177
Jan 21, 20260.560.600.550.560.564.72%3,013,835
Jan 20, 20260.570.580.520.530.53-4.50%1,534,460
Jan 19, 20260.550.570.540.560.560.91%1,275,914
Jan 16, 20260.560.570.540.550.55-2.83%1,259,095
Jan 15, 20260.570.590.550.570.57-0.70%1,450,844
Jan 14, 20260.550.580.520.570.574.59%2,251,349
Jan 13, 20260.560.580.520.550.55-2.68%3,389,103
Jan 12, 20260.620.630.540.560.56-8.94%3,935,008
Jan 9, 20260.620.630.600.620.62-0.81%1,017,433
Jan 8, 20260.610.630.610.620.620.65%1,170,773
Jan 7, 20260.640.650.600.620.62-2.22%1,940,390
Jan 6, 20260.600.650.600.630.635.00%1,907,681
Jan 5, 20260.580.610.570.600.604.35%1,294,766
Jan 2, 20260.580.600.560.580.58-0.86%555,585
Dec 31, 20250.580.600.560.580.58-839,087
Dec 30, 20250.560.600.550.580.585.45%1,376,230
Dec 29, 20250.530.590.510.550.554.76%3,680,828
Dec 24, 20250.580.580.500.530.53-8.70%5,823,819
Dec 23, 20250.610.620.570.580.58-5.74%1,920,022
Dec 22, 20250.630.650.600.610.61-2.40%2,336,860
Dec 19, 20250.650.660.520.630.63-3.85%12,371,320
Dec 18, 20250.730.750.630.650.65-9.72%6,543,218
Dec 17, 20250.820.840.660.720.72-8.86%11,062,100
Dec 16, 20250.770.810.750.790.792.60%2,497,188
Dec 15, 20250.770.790.760.770.77-0.13%961,233
Dec 12, 20250.770.790.750.770.770.13%1,266,789
Dec 11, 20250.760.780.750.770.771.32%1,760,857
Dec 10, 20250.780.810.750.760.76-2.81%2,105,405
Dec 9, 20250.790.800.780.780.78-0.76%1,460,103
Dec 8, 20250.790.810.780.790.79-0.25%2,929,815
Dec 5, 20250.790.810.770.790.791.28%1,858,338
Dec 4, 20250.790.800.770.780.78-0.64%939,590
Dec 3, 20250.800.810.780.790.79-1.88%1,323,606
Dec 2, 20250.810.820.790.800.80-3.03%1,497,620
Dec 1, 20250.820.830.790.830.831.35%2,194,303
Nov 28, 20250.810.820.790.810.811.37%1,774,837
Nov 27, 20250.790.810.770.800.802.29%2,728,658
Nov 26, 20250.760.810.750.790.792.08%2,219,242
Nov 25, 20250.730.770.720.770.776.07%2,045,848
Nov 24, 20250.770.770.720.730.73-5.84%1,958,291
Nov 21, 20250.790.800.750.770.77-1.91%4,578,698
Nov 20, 20250.790.810.770.790.79-2,159,725
Nov 19, 20250.810.820.780.790.79-1.88%1,492,896
Nov 18, 20250.810.830.780.800.80-1.23%2,769,779
Nov 17, 20250.790.820.790.810.813.05%2,332,971
Nov 14, 20250.810.820.770.790.79-3.56%3,537,410
Nov 13, 20250.770.820.770.820.825.03%4,363,732
Nov 12, 20250.730.790.730.780.786.01%5,837,715
Nov 11, 20250.740.750.700.730.730.69%1,180,608
Nov 10, 20250.710.750.700.730.733.12%1,981,002
Nov 7, 20250.730.740.700.710.71-3.42%1,709,409
Nov 6, 20250.720.750.710.730.731.53%1,693,585
Nov 5, 20250.720.740.700.720.720.56%1,418,467
Nov 4, 20250.720.730.670.720.72-0.69%3,141,308
Nov 3, 20250.690.740.680.720.722.86%5,822,917
Oct 31, 20250.670.720.660.700.702.94%2,354,401
Oct 30, 20250.700.700.650.680.68-2.86%3,751,091
Oct 29, 20250.690.750.680.700.702.19%2,863,007
Oct 28, 20250.670.710.650.690.693.01%2,715,728
Oct 27, 20250.650.720.640.670.674.23%5,568,091
Oct 24, 20250.630.650.620.640.640.47%3,282,185
Oct 23, 20250.640.640.610.640.64-0.78%1,882,330
Oct 22, 20250.640.660.630.640.640.79%1,895,174
Oct 21, 20250.650.670.630.640.64-2.31%3,247,491
Oct 20, 20250.650.680.630.650.65-5.80%7,324,654
Oct 17, 20250.710.720.680.690.69-2.82%2,172,846
Oct 16, 20250.690.740.650.710.713.65%2,866,156
Oct 15, 20250.690.700.670.690.69-2.14%1,145,783
Oct 14, 20250.710.710.670.700.70-1.41%1,962,401