Avacta Group Plc (AIM:AVCT)
London
· Delayed Price · Currency is GBP · Price in GBX 75.50
+1.20 (1.62%)
At close: Apr 27, 2026
Avacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.50 | 77.00 | 72.51 | 73.60 | 73.60 | -2.52% | 1,158,897 |
| Apr 27, 2026 | 75.50 | 77.00 | 73.77 | 75.50 | 75.50 | 1.62% | 1,667,227 |
| Apr 24, 2026 | 76.50 | 77.00 | 74.00 | 74.30 | 74.30 | -2.88% | 1,813,660 |
| Apr 23, 2026 | 76.50 | 77.00 | 73.00 | 76.50 | 76.50 | 2.00% | 1,940,849 |
| Apr 22, 2026 | 80.50 | 82.00 | 75.00 | 75.00 | 75.00 | -5.78% | 2,251,372 |
| Apr 21, 2026 | 78.50 | 81.80 | 77.00 | 79.60 | 79.60 | 3.38% | 3,231,719 |
| Apr 20, 2026 | 77.00 | 79.00 | 75.73 | 77.00 | 77.00 | - | 1,956,433 |
| Apr 17, 2026 | 75.50 | 79.00 | 74.00 | 77.00 | 77.00 | 2.67% | 3,224,097 |
| Apr 16, 2026 | 74.50 | 78.00 | 73.00 | 75.00 | 75.00 | 1.35% | 2,000,690 |
| Apr 15, 2026 | 72.00 | 78.00 | 72.90 | 74.00 | 74.00 | 2.78% | 3,098,338 |
| Apr 14, 2026 | 69.00 | 73.00 | 67.00 | 72.00 | 72.00 | 5.88% | 1,837,792 |
| Apr 13, 2026 | 70.00 | 71.00 | 68.00 | 68.00 | 68.00 | -2.86% | 1,280,237 |
| Apr 10, 2026 | 70.00 | 72.00 | 68.00 | 70.00 | 70.00 | -1.41% | 2,527,390 |
| Apr 9, 2026 | 70.00 | 72.00 | 68.00 | 71.00 | 71.00 | 4.11% | 2,567,632 |
| Apr 8, 2026 | 68.50 | 71.00 | 67.00 | 68.20 | 68.20 | 3.02% | 3,110,758 |
| Apr 7, 2026 | 63.94 | 66.20 | 65.80 | 66.20 | 66.20 | 4.25% | 5,131,986 |
| Apr 2, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | -0.78% | 1,704,330 |
| Apr 1, 2026 | 63.50 | 66.00 | 63.00 | 64.00 | 64.00 | 0.79% | 1,757,247 |
| Mar 31, 2026 | 65.00 | 64.70 | 64.70 | 63.50 | 63.50 | -1.55% | 2,288,963 |
| Mar 30, 2026 | 65.00 | 66.00 | 63.00 | 64.50 | 64.50 | -1.07% | 2,470,791 |
| Mar 27, 2026 | 64.00 | 67.00 | 63.00 | 65.20 | 65.20 | -4.82% | 9,040,847 |
| Mar 26, 2026 | 69.50 | 71.00 | 66.35 | 68.50 | 68.50 | -1.44% | 903,925 |
| Mar 25, 2026 | 67.50 | 72.00 | 66.00 | 69.50 | 69.50 | 2.96% | 1,421,978 |
| Mar 24, 2026 | 66.50 | 69.00 | 66.00 | 67.50 | 67.50 | 1.50% | 1,166,008 |
| Mar 23, 2026 | 68.00 | 69.00 | 64.00 | 66.50 | 66.50 | -3.62% | 1,599,337 |
| Mar 20, 2026 | 66.00 | 70.00 | 65.00 | 69.00 | 69.00 | 4.55% | 856,934 |
| Mar 19, 2026 | 69.00 | 70.00 | 64.00 | 66.00 | 66.00 | -5.04% | 1,162,179 |
| Mar 18, 2026 | 68.50 | 71.00 | 67.00 | 69.50 | 69.50 | 0.72% | 857,223 |
| Mar 17, 2026 | 73.00 | 74.00 | 67.00 | 69.00 | 69.00 | -5.48% | 2,108,608 |
| Mar 16, 2026 | 72.00 | 75.00 | 69.00 | 73.00 | 73.00 | 2.82% | 2,246,804 |
| Mar 13, 2026 | 69.50 | 75.00 | 69.00 | 71.00 | 71.00 | -1.39% | 1,351,670 |
| Mar 12, 2026 | 69.00 | 72.00 | 68.00 | 72.00 | 72.00 | 4.35% | 889,301 |
| Mar 11, 2026 | 68.50 | 71.00 | 66.00 | 69.00 | 69.00 | 0.73% | 1,257,338 |
| Mar 10, 2026 | 66.00 | 71.00 | 65.00 | 68.50 | 68.50 | 5.38% | 1,111,928 |
| Mar 9, 2026 | 67.50 | 69.00 | 61.00 | 65.00 | 65.00 | -3.70% | 2,005,474 |
| Mar 6, 2026 | 70.50 | 72.00 | 66.00 | 67.50 | 67.50 | -4.93% | 1,815,111 |
| Mar 5, 2026 | 66.50 | 75.00 | 65.00 | 71.00 | 71.00 | 3.65% | 2,382,295 |
| Mar 4, 2026 | 62.00 | 68.50 | 60.00 | 68.50 | 68.50 | 10.48% | 1,791,840 |
| Mar 3, 2026 | 62.00 | 65.00 | 61.00 | 62.00 | 62.00 | - | 1,502,115 |
| Mar 2, 2026 | 66.50 | 68.00 | 61.00 | 62.00 | 62.00 | -8.15% | 2,582,192 |
| Feb 27, 2026 | 64.00 | 70.00 | 63.90 | 67.50 | 67.50 | 6.30% | 3,049,645 |
| Feb 26, 2026 | 60.50 | 64.00 | 59.10 | 63.50 | 63.50 | 5.83% | 1,914,049 |
| Feb 25, 2026 | 62.50 | 64.00 | 60.00 | 60.00 | 60.00 | -4.00% | 970,313 |
| Feb 24, 2026 | 58.50 | 64.00 | 58.51 | 62.50 | 62.50 | 10.62% | 3,123,289 |
| Feb 23, 2026 | 58.00 | 59.00 | 55.00 | 56.50 | 56.50 | -2.59% | 726,610 |
| Feb 20, 2026 | 57.50 | 60.00 | 56.00 | 58.00 | 58.00 | - | 772,524 |
| Feb 19, 2026 | 54.00 | 59.00 | 53.00 | 58.00 | 58.00 | 7.41% | 1,114,575 |
| Feb 18, 2026 | 56.00 | 57.00 | 53.00 | 54.00 | 54.00 | -3.57% | 728,736 |
| Feb 17, 2026 | 55.50 | 57.00 | 54.45 | 56.00 | 56.00 | 0.90% | 510,297 |
| Feb 16, 2026 | 57.00 | 57.60 | 54.00 | 55.50 | 55.50 | -4.31% | 1,159,860 |
| Feb 13, 2026 | 58.50 | 60.00 | 56.00 | 58.00 | 58.00 | -0.85% | 678,535 |
| Feb 12, 2026 | 60.00 | 61.00 | 57.00 | 58.50 | 58.50 | -1.68% | 1,079,595 |
| Feb 11, 2026 | 59.50 | 62.00 | 59.00 | 59.50 | 59.50 | - | 1,087,461 |
| Feb 10, 2026 | 61.50 | 63.00 | 59.00 | 59.50 | 59.50 | -3.25% | 977,254 |
| Feb 9, 2026 | 60.50 | 63.00 | 59.00 | 61.50 | 61.50 | 1.65% | 1,885,755 |
| Feb 6, 2026 | 60.00 | 62.00 | 59.00 | 60.50 | 60.50 | 0.83% | 742,882 |
| Feb 5, 2026 | 59.00 | 63.00 | 57.00 | 60.00 | 60.00 | 1.52% | 2,189,756 |
| Feb 4, 2026 | 56.50 | 63.00 | 56.00 | 59.10 | 59.10 | 4.60% | 3,874,225 |
| Feb 3, 2026 | 50.00 | 58.00 | 49.00 | 56.50 | 56.50 | 14.14% | 4,352,006 |
| Feb 2, 2026 | 51.50 | 53.00 | 48.00 | 49.50 | 49.50 | -3.88% | 1,575,019 |
| Jan 30, 2026 | 53.00 | 54.00 | 50.00 | 51.50 | 51.50 | -2.83% | 2,056,708 |
| Jan 29, 2026 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 965,169 |
| Jan 28, 2026 | 52.50 | 57.00 | 51.00 | 54.00 | 54.00 | 1.89% | 1,791,848 |
| Jan 27, 2026 | 54.00 | 55.00 | 51.00 | 53.00 | 53.00 | -1.85% | 1,381,572 |
| Jan 26, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | -0.92% | 1,112,325 |
| Jan 23, 2026 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 944,174 |
| Jan 22, 2026 | 55.50 | 56.00 | 53.00 | 54.50 | 54.50 | -1.80% | 1,393,177 |
| Jan 21, 2026 | 56.00 | 60.00 | 55.00 | 55.50 | 55.50 | 4.72% | 3,013,835 |
| Jan 20, 2026 | 57.00 | 58.00 | 52.00 | 53.00 | 53.00 | -4.50% | 1,534,460 |
| Jan 19, 2026 | 55.00 | 57.00 | 54.00 | 55.50 | 55.50 | 0.91% | 1,275,914 |
| Jan 16, 2026 | 56.00 | 56.70 | 54.00 | 55.00 | 55.00 | -2.83% | 1,259,095 |
| Jan 15, 2026 | 57.00 | 59.00 | 55.00 | 56.60 | 56.60 | -0.70% | 1,450,844 |
| Jan 14, 2026 | 54.50 | 58.00 | 51.56 | 57.00 | 57.00 | 4.59% | 2,251,349 |
| Jan 13, 2026 | 56.00 | 57.75 | 52.25 | 54.50 | 54.50 | -2.68% | 3,389,103 |
| Jan 12, 2026 | 61.50 | 63.00 | 54.00 | 56.00 | 56.00 | -8.94% | 3,935,008 |
| Jan 9, 2026 | 62.00 | 63.00 | 60.25 | 61.50 | 61.50 | -0.81% | 1,017,433 |
| Jan 8, 2026 | 61.00 | 63.00 | 60.60 | 62.00 | 62.00 | 0.65% | 1,170,773 |
| Jan 7, 2026 | 64.00 | 65.00 | 60.27 | 61.60 | 61.60 | -2.22% | 1,940,390 |
| Jan 6, 2026 | 60.00 | 64.85 | 60.19 | 63.00 | 63.00 | 5.00% | 1,907,681 |
| Jan 5, 2026 | 57.50 | 61.00 | 57.00 | 60.00 | 60.00 | 4.35% | 1,294,766 |
| Jan 2, 2026 | 58.00 | 60.00 | 56.00 | 57.50 | 57.50 | -0.86% | 555,585 |
| Dec 31, 2025 | 57.50 | 60.00 | 56.25 | 58.00 | 58.00 | - | 839,087 |
| Dec 30, 2025 | 55.50 | 59.89 | 55.00 | 58.00 | 58.00 | 5.45% | 1,376,230 |
| Dec 29, 2025 | 53.00 | 59.00 | 51.00 | 55.00 | 55.00 | 4.76% | 3,680,828 |
| Dec 24, 2025 | 57.50 | 57.60 | 49.50 | 52.50 | 52.50 | -8.70% | 5,823,819 |
| Dec 23, 2025 | 61.00 | 62.13 | 57.00 | 57.50 | 57.50 | -5.74% | 1,920,022 |
| Dec 22, 2025 | 62.50 | 65.00 | 59.60 | 61.00 | 61.00 | -2.40% | 2,336,860 |
| Dec 19, 2025 | 64.50 | 66.00 | 52.00 | 62.50 | 62.50 | -3.85% | 12,371,320 |
| Dec 18, 2025 | 73.00 | 75.00 | 63.00 | 65.00 | 65.00 | -9.72% | 6,543,218 |
| Dec 17, 2025 | 82.00 | 84.00 | 66.40 | 72.00 | 72.00 | -8.86% | 11,062,100 |
| Dec 16, 2025 | 76.50 | 81.00 | 75.25 | 79.00 | 79.00 | 2.60% | 2,497,188 |
| Dec 15, 2025 | 77.00 | 79.00 | 76.00 | 77.00 | 77.00 | -0.13% | 961,233 |
| Dec 12, 2025 | 77.00 | 79.00 | 75.00 | 77.10 | 77.10 | 0.13% | 1,266,789 |
| Dec 11, 2025 | 76.00 | 78.00 | 75.26 | 77.00 | 77.00 | 1.32% | 1,760,857 |
| Dec 10, 2025 | 78.00 | 80.50 | 75.37 | 76.00 | 76.00 | -2.81% | 2,105,405 |
| Dec 9, 2025 | 78.50 | 80.00 | 77.75 | 78.20 | 78.20 | -0.76% | 1,460,103 |
| Dec 8, 2025 | 79.00 | 81.00 | 77.75 | 78.80 | 78.80 | -0.25% | 2,929,815 |
| 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% | 1,323,606 |