Avacta Group Plc (AIM:AVCT)
London
· Delayed Price · Currency is GBP · Price in GBX 79.00
+1.00 (1.28%)
At close: Dec 5, 2025
Avacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.50 | 80.75 | 77.00 | 79.00 | 79.00 | 1.28% | 1,858,338 |
| Dec 4, 2025 | 78.50 | 80.40 | 76.56 | 78.00 | 78.00 | -0.64% | 939,590 |
| Dec 3, 2025 | 79.50 | 81.00 | 78.00 | 78.50 | 78.50 | -1.88% | 1,288,606 |
| Dec 2, 2025 | 81.00 | 82.00 | 79.25 | 80.00 | 80.00 | -3.03% | 1,497,620 |
| Dec 1, 2025 | 81.50 | 82.50 | 79.13 | 82.50 | 82.50 | 1.35% | 2,164,900 |
| Nov 28, 2025 | 80.50 | 82.00 | 79.33 | 81.40 | 81.40 | 1.37% | 1,774,837 |
| Nov 27, 2025 | 78.50 | 81.00 | 77.00 | 80.30 | 80.30 | 2.29% | 2,728,658 |
| Nov 26, 2025 | 75.50 | 80.50 | 75.13 | 78.50 | 78.50 | 2.08% | 2,219,242 |
| Nov 25, 2025 | 72.50 | 77.00 | 72.25 | 76.90 | 76.90 | 6.07% | 2,045,848 |
| Nov 24, 2025 | 77.00 | 77.28 | 72.05 | 72.50 | 72.50 | -5.84% | 1,958,291 |
| Nov 21, 2025 | 78.50 | 80.00 | 75.00 | 77.00 | 77.00 | -1.91% | 4,578,698 |
| Nov 20, 2025 | 78.50 | 80.90 | 77.00 | 78.50 | 78.50 | - | 2,159,725 |
| Nov 19, 2025 | 80.50 | 82.00 | 77.50 | 78.50 | 78.50 | -1.88% | 1,492,896 |
| Nov 18, 2025 | 81.00 | 83.20 | 78.30 | 80.00 | 80.00 | -1.23% | 2,769,779 |
| Nov 17, 2025 | 79.00 | 82.00 | 78.65 | 81.00 | 81.00 | 3.05% | 2,332,971 |
| Nov 14, 2025 | 81.00 | 82.00 | 76.62 | 78.60 | 78.60 | -3.56% | 3,537,410 |
| Nov 13, 2025 | 77.00 | 82.00 | 76.70 | 81.50 | 81.50 | 5.03% | 4,363,732 |
| Nov 12, 2025 | 73.00 | 78.83 | 73.00 | 77.60 | 77.60 | 6.01% | 5,837,715 |
| Nov 11, 2025 | 74.00 | 75.00 | 70.00 | 73.20 | 73.20 | 0.69% | 1,180,608 |
| Nov 10, 2025 | 70.50 | 74.50 | 70.00 | 72.70 | 72.70 | 3.12% | 1,981,002 |
| Nov 7, 2025 | 73.00 | 74.00 | 70.00 | 70.50 | 70.50 | -3.42% | 1,709,409 |
| Nov 6, 2025 | 71.50 | 75.00 | 71.41 | 73.00 | 73.00 | 1.53% | 1,693,585 |
| Nov 5, 2025 | 71.50 | 74.00 | 70.00 | 71.90 | 71.90 | 0.56% | 1,418,467 |
| Nov 4, 2025 | 72.00 | 72.50 | 67.10 | 71.50 | 71.50 | -0.69% | 3,141,308 |
| Nov 3, 2025 | 69.00 | 74.00 | 68.00 | 72.00 | 72.00 | 2.86% | 5,822,917 |
| Oct 31, 2025 | 66.50 | 72.00 | 66.25 | 70.00 | 70.00 | 2.94% | 2,354,401 |
| Oct 30, 2025 | 70.00 | 69.75 | 65.00 | 68.00 | 68.00 | -2.86% | 3,751,091 |
| Oct 29, 2025 | 68.50 | 75.00 | 68.00 | 70.00 | 70.00 | 2.19% | 2,863,007 |
| Oct 28, 2025 | 66.50 | 71.00 | 64.60 | 68.50 | 68.50 | 3.01% | 2,715,728 |
| Oct 27, 2025 | 64.50 | 72.00 | 64.00 | 66.50 | 66.50 | 4.23% | 5,568,091 |
| Oct 24, 2025 | 62.50 | 64.75 | 62.36 | 63.80 | 63.80 | 0.47% | 3,282,185 |
| Oct 23, 2025 | 64.00 | 64.35 | 61.00 | 63.50 | 63.50 | -0.78% | 1,882,330 |
| Oct 22, 2025 | 63.50 | 66.00 | 63.00 | 64.00 | 64.00 | 0.79% | 1,895,174 |
| Oct 21, 2025 | 64.50 | 67.00 | 63.00 | 63.50 | 63.50 | -2.31% | 3,247,491 |
| Oct 20, 2025 | 65.00 | 68.00 | 63.00 | 65.00 | 65.00 | -5.80% | 7,324,654 |
| Oct 17, 2025 | 71.00 | 71.75 | 67.60 | 69.00 | 69.00 | -2.82% | 2,172,846 |
| Oct 16, 2025 | 68.50 | 74.07 | 65.00 | 71.00 | 71.00 | 3.65% | 2,866,156 |
| Oct 15, 2025 | 69.00 | 70.00 | 67.00 | 68.50 | 68.50 | -2.14% | 1,145,783 |
| Oct 14, 2025 | 71.00 | 71.00 | 66.50 | 70.00 | 70.00 | -1.41% | 1,962,401 |
| Oct 13, 2025 | 71.00 | 74.50 | 70.00 | 71.00 | 71.00 | 1.43% | 2,471,204 |
| Oct 10, 2025 | 71.50 | 72.00 | 68.20 | 70.00 | 70.00 | -2.10% | 3,582,579 |
| Oct 9, 2025 | 72.00 | 73.00 | 71.00 | 71.50 | 71.50 | -0.69% | 1,833,394 |
| Oct 8, 2025 | 72.50 | 75.00 | 71.50 | 72.00 | 72.00 | - | 3,363,092 |
| Oct 7, 2025 | 71.00 | 73.50 | 70.00 | 72.00 | 72.00 | 1.41% | 2,714,791 |
| Oct 6, 2025 | 70.00 | 75.00 | 69.37 | 71.00 | 71.00 | 1.43% | 8,843,178 |
| Oct 3, 2025 | 63.00 | 71.00 | 62.30 | 70.00 | 70.00 | 12.00% | 5,342,382 |
| Oct 2, 2025 | 61.50 | 65.00 | 60.60 | 62.50 | 62.50 | 1.63% | 3,881,132 |
| Oct 1, 2025 | 60.50 | 65.00 | 59.24 | 61.50 | 61.50 | 3.36% | 6,025,357 |
| Sep 30, 2025 | 51.50 | 60.00 | 50.90 | 59.50 | 59.50 | 16.67% | 3,522,960 |
| Sep 29, 2025 | 55.00 | 56.00 | 51.00 | 51.00 | 51.00 | -8.11% | 2,048,921 |
| Sep 26, 2025 | 53.50 | 56.00 | 52.35 | 55.50 | 55.50 | 3.74% | 1,411,866 |
| Sep 25, 2025 | 53.00 | 54.00 | 51.25 | 53.50 | 53.50 | 0.94% | 954,647 |
| Sep 24, 2025 | 52.00 | 54.00 | 51.73 | 53.00 | 53.00 | 1.92% | 859,890 |
| Sep 23, 2025 | 50.50 | 53.00 | 50.00 | 52.00 | 52.00 | 2.97% | 1,310,406 |
| Sep 22, 2025 | 52.50 | 53.09 | 50.00 | 50.50 | 50.50 | -3.35% | 1,649,565 |
| Sep 19, 2025 | 53.75 | 54.50 | 52.18 | 52.25 | 52.25 | -2.79% | 749,552 |
| Sep 18, 2025 | 52.00 | 54.50 | 51.99 | 53.75 | 53.75 | 3.37% | 1,052,562 |
| Sep 17, 2025 | 52.75 | 53.33 | 51.10 | 52.00 | 52.00 | -0.95% | 2,043,262 |
| Sep 16, 2025 | 54.00 | 54.20 | 52.22 | 52.50 | 52.50 | -2.78% | 963,294 |
| Sep 15, 2025 | 55.00 | 56.00 | 53.00 | 54.00 | 54.00 | -1.82% | 1,108,352 |
| Sep 12, 2025 | 55.00 | 56.00 | 54.00 | 55.00 | 55.00 | - | 1,082,621 |
| Sep 11, 2025 | 55.00 | 56.00 | 52.50 | 55.00 | 55.00 | - | 1,588,230 |
| Sep 10, 2025 | 54.00 | 56.00 | 53.00 | 55.00 | 55.00 | 1.85% | 1,341,713 |
| Sep 9, 2025 | 55.00 | 57.00 | 52.27 | 54.00 | 54.00 | -1.82% | 2,378,644 |
| Sep 8, 2025 | 57.00 | 58.00 | 54.00 | 55.00 | 55.00 | -3.51% | 1,849,511 |
| Sep 5, 2025 | 54.50 | 58.00 | 54.00 | 57.00 | 57.00 | 4.01% | 1,480,778 |
| Sep 4, 2025 | 56.50 | 58.88 | 54.02 | 54.80 | 54.80 | -3.86% | 1,223,768 |
| Sep 3, 2025 | 60.00 | 60.30 | 56.06 | 57.00 | 57.00 | -5.00% | 1,795,777 |
| Sep 2, 2025 | 60.00 | 61.00 | 57.00 | 60.00 | 60.00 | -1.32% | 2,025,907 |
| Sep 1, 2025 | 61.00 | 64.79 | 58.21 | 60.80 | 60.80 | -1.14% | 5,703,942 |
| Aug 29, 2025 | 55.00 | 63.90 | 54.10 | 61.50 | 61.50 | 11.82% | 9,614,478 |
| Aug 28, 2025 | 52.00 | 56.69 | 51.30 | 55.00 | 55.00 | 5.77% | 2,369,726 |
| Aug 27, 2025 | 50.00 | 53.61 | 49.56 | 52.00 | 52.00 | 2.97% | 2,027,581 |
| Aug 26, 2025 | 49.00 | 51.00 | 48.00 | 50.50 | 50.50 | 3.06% | 1,282,377 |
| Aug 22, 2025 | 48.50 | 50.00 | 47.00 | 49.00 | 49.00 | 1.03% | 627,835 |
| Aug 21, 2025 | 49.00 | 49.70 | 46.00 | 48.50 | 48.50 | - | 1,587,095 |
| Aug 20, 2025 | 49.50 | 50.35 | 47.50 | 48.50 | 48.50 | -2.02% | 1,150,522 |
| Aug 19, 2025 | 50.00 | 52.00 | 48.00 | 49.50 | 49.50 | -2.37% | 860,872 |
| Aug 18, 2025 | 48.00 | 53.00 | 47.20 | 50.70 | 50.70 | 5.63% | 3,566,024 |
| Aug 15, 2025 | 46.00 | 49.00 | 45.65 | 48.00 | 48.00 | 4.35% | 1,327,986 |
| Aug 14, 2025 | 46.00 | 48.68 | 45.00 | 46.00 | 46.00 | - | 1,237,719 |
| Aug 13, 2025 | 45.00 | 47.00 | 44.10 | 46.00 | 46.00 | 2.22% | 781,701 |
| Aug 12, 2025 | 43.25 | 46.50 | 41.33 | 45.00 | 45.00 | 4.05% | 3,008,121 |
| Aug 11, 2025 | 46.00 | 46.25 | 42.11 | 43.25 | 43.25 | -5.98% | 2,237,887 |
| Aug 8, 2025 | 46.00 | 47.00 | 44.00 | 46.00 | 46.00 | -1.08% | 899,782 |
| Aug 7, 2025 | 48.00 | 48.00 | 44.38 | 46.50 | 46.50 | -3.13% | 2,679,420 |
| Aug 6, 2025 | 53.25 | 54.50 | 47.00 | 48.00 | 48.00 | -10.28% | 2,916,859 |
| Aug 5, 2025 | 50.50 | 54.70 | 49.75 | 53.50 | 53.50 | 5.94% | 2,583,395 |
| Aug 4, 2025 | 47.00 | 51.90 | 45.18 | 50.50 | 50.50 | 7.45% | 2,193,353 |
| Aug 1, 2025 | 51.50 | 52.44 | 47.00 | 47.00 | 47.00 | -8.74% | 2,726,690 |
| Jul 31, 2025 | 52.50 | 54.00 | 46.00 | 51.50 | 51.50 | -2.83% | 3,878,099 |
| Jul 30, 2025 | 58.50 | 60.00 | 50.75 | 53.00 | 53.00 | -2.75% | 7,415,731 |
| Jul 29, 2025 | 48.00 | 54.85 | 44.00 | 54.50 | 54.50 | 14.74% | 5,127,020 |
| Jul 28, 2025 | 50.00 | 53.00 | 46.25 | 47.50 | 47.50 | 0.21% | 10,519,630 |
| Jul 25, 2025 | 41.00 | 48.00 | 40.55 | 47.40 | 47.40 | 17.04% | 12,283,360 |
| Jul 24, 2025 | 35.25 | 41.00 | 34.80 | 40.50 | 40.50 | 15.88% | 5,882,133 |
| Jul 23, 2025 | 34.00 | 36.00 | 33.65 | 34.95 | 34.95 | 2.79% | 5,685,602 |
| Jul 22, 2025 | 33.75 | 34.50 | 33.00 | 34.00 | 34.00 | 0.74% | 1,364,205 |
| Jul 21, 2025 | 32.50 | 35.00 | 32.00 | 33.75 | 33.75 | 3.85% | 2,940,378 |
| Jul 18, 2025 | 34.00 | 33.79 | 31.38 | 32.50 | 32.50 | -5.11% | 1,589,894 |