If you invested 1000 GBp in Avacta Group Plc (AVCT.L) 10 years ago, it would be worth 659.89 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 547.91 GBp, while 1000 GBp invested 1 year ago would be worth 769.33 GBp. This corresponds to total returns of -34.01%, -45.21%, -23.07%, respectively, with annualized returns of -4.07%, -11.33%, -23.07%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 54 | 59.7 | 59.7 | 60 | 53.5 | 5.14M |
| November 10, 2026 | 52.75 | 54 | 54 | 54.5 | 52 | 3.11M |
| November 09, 2026 | 54 | 53.4 | 53.4 | 55 | 52.6 | 2.16M |
| November 06, 2026 | 55.5 | 53.8 | 53.8 | 56 | 53 | 5.76M |
| November 05, 2026 | 56.5 | 55.6 | 55.6 | 58 | 55.2 | 4.09M |
| November 04, 2026 | 57.5 | 57.5 | 57.5 | 58.5 | 55 | 5.51M |
| November 03, 2026 | 58.75 | 57.5 | 57.5 | 60 | 56.68 | 2.62M |
| November 02, 2026 | 60.5 | 58.7 | 58.7 | 61 | 58 | 2.17M |
| October 30, 2026 | 61 | 60.5 | 60.5 | 61 | 60 | 865,310 |
| October 29, 2026 | 61.5 | 61 | 61 | 62 | 60.45 | 712,501 |
| October 28, 2026 | 61.5 | 61.5 | 61.5 | 62 | 61 | 805,573 |
| October 27, 2026 | 62.5 | 61.5 | 61.5 | 63 | 60 | 2.24M |
| October 26, 2026 | 65.39 | 62.5 | 62.5 | 66 | 62 | 1.11M |
| October 23, 2026 | 65.5 | 63.3 | 63.3 | 67 | 63 | 1.37M |
| October 22, 2026 | 65.5 | 64.1 | 64.1 | 66 | 63.9 | 913,349 |
| October 21, 2026 | 68.25 | 65.7 | 65.7 | 69 | 65 | 1.44M |
| October 20, 2026 | 67.75 | 68.3 | 68.3 | 70 | 67 | 1.98M |
| October 19, 2026 | 67 | 68 | 68 | 69 | 66 | 1.62M |
| October 16, 2026 | 64 | 67 | 67 | 67 | 64 | 3.64M |
| October 15, 2026 | 63.28 | 65 | 65 | 65 | 62.55 | 1.44M |
| October 14, 2026 | 63.5 | 64.2 | 64.2 | 64.2 | 62 | 1.26M |
| October 13, 2026 | 63.5 | 63.5 | 63.5 | 65 | 62.33 | 1.2M |
| October 12, 2026 | 65.5 | 64 | 64 | 66 | 63.25 | 1.38M |
| October 09, 2026 | 66 | 65.5 | 65.5 | 68 | 63 | 2.56M |
| October 08, 2026 | 63.5 | 64 | 64 | 67.76 | 62 | 4.59M |
| October 07, 2026 | 68.5 | 63.5 | 63.5 | 69 | 63.22 | 2.97M |
| October 06, 2026 | 70 | 68 | 68 | 70 | 66 | 5M |
| September 29, 2026 | 72.5 | 72 | 72 | 74 | 71 | 614,156 |
| September 28, 2026 | 74 | 72.5 | 72.5 | 75 | 72 | 532,005 |
| September 25, 2026 | 75.94 | 72.8 | 72.8 | 77 | 70.72 | 1.88M |
| September 24, 2026 | 74.5 | 74 | 74 | 75 | 73 | 358,934 |
| September 23, 2026 | 75 | 75 | 75 | 76 | 72.94 | 748,156 |
| September 22, 2026 | 77.82 | 75 | 75 | 79 | 74 | 1.08M |
| September 21, 2026 | 77.35 | 78 | 78 | 81 | 76 | 1.16M |
| September 18, 2026 | 75.5 | 78 | 78 | 80 | 75 | 1.34M |
| September 17, 2026 | 79 | 76 | 76 | 81 | 74 | 3.14M |
| September 16, 2026 | 84.44 | 78.6 | 78.6 | 88 | 78 | 7.73M |
| September 15, 2026 | 77 | 80 | 80 | 80.8 | 74 | 4.5M |
| September 11, 2026 | 70.5 | 73 | 73 | 73 | 69 | 1.61M |
| September 10, 2026 | 71.5 | 68.9 | 68.9 | 74 | 68.9 | 1.08M |
| September 09, 2026 | 68.25 | 71 | 71 | 72 | 68 | 2.21M |
| September 08, 2026 | 66.5 | 68.5 | 68.5 | 70 | 66 | 1.27M |
| September 07, 2026 | 67.5 | 66.5 | 66.5 | 69 | 65 | 411,605 |
| September 04, 2026 | 67 | 67.5 | 67.5 | 69 | 65 | 477,724 |
| September 03, 2026 | 67.5 | 66 | 66 | 69 | 66 | 426,439 |
| September 02, 2026 | 68 | 67 | 67 | 69 | 64 | 1.68M |
| September 01, 2026 | 69 | 68 | 68 | 71 | 67 | 1.45M |
| August 28, 2026 | 68.1 | 68.2 | 68.2 | 69 | 67 | 672,519 |
| August 27, 2026 | 68.5 | 69 | 69 | 69 | 67 | 441,739 |
| August 26, 2026 | 70.5 | 69.2 | 69.2 | 72 | 67 | 939,396 |
| August 25, 2026 | 69.5 | 69.5 | 69.5 | 74 | 68 | 1.47M |
| August 24, 2026 | 68 | 68.8 | 68.8 | 71 | 67.53 | 736,005 |
| August 21, 2026 | 68.5 | 68 | 68 | 70 | 66 | 799,035 |
| August 20, 2026 | 66.65 | 68.5 | 68.5 | 70 | 65.93 | 1.7M |
| August 19, 2026 | 65.5 | 66 | 66 | 67 | 64 | 806,687 |
| August 18, 2026 | 66 | 65.5 | 65.5 | 66.35 | 63 | 1.61M |
| August 17, 2026 | 63.96 | 64.5 | 64.5 | 66 | 63.3 | 506,195 |
| August 14, 2026 | 64 | 64 | 64 | 65 | 63 | 266,922 |
| August 13, 2026 | 64.25 | 64 | 64 | 65 | 63.37 | 427,533 |
| August 12, 2026 | 63.5 | 64.5 | 64.5 | 65 | 63 | 605,242 |