If you invested 1000 GBp in Avacta Group Plc (AVCT.L) 10 years ago, it would be worth 713.08 GBp as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 411.57 GBp, while 1000 GBp invested 1 year ago would be worth 2,250 GBp. This corresponds to total returns of -28.69%, -58.84%, 125%, respectively, with annualized returns of -3.32%, -16.26%, 125%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 73 | 72 | 72 | 75 | 72 | 1.71M |
| June 19, 2026 | 73.5 | 73 | 73 | 75 | 72 | 975,758 |
| June 18, 2026 | 74.45 | 73.5 | 73.5 | 75 | 72 | 933,085 |
| June 17, 2026 | 73.95 | 73.5 | 73.5 | 76 | 72 | 1.65M |
| June 16, 2026 | 71 | 73 | 73 | 74.25 | 70 | 1.29M |
| June 15, 2026 | 71 | 71 | 71 | 72 | 70 | 761,070 |
| June 12, 2026 | 70 | 71 | 71 | 73 | 68 | 1.45M |
| June 11, 2026 | 68.4 | 68.5 | 68.5 | 71 | 67 | 1.34M |
| June 10, 2026 | 70.5 | 68.5 | 68.5 | 72 | 66.9 | 2.67M |
| June 09, 2026 | 70.9 | 70.5 | 70.5 | 71 | 69 | 1.42M |
| June 08, 2026 | 71 | 70.5 | 70.5 | 72 | 68.5 | 2.25M |
| June 05, 2026 | 70.5 | 71.5 | 71.5 | 73 | 70 | 4.81M |
| June 04, 2026 | 71 | 70 | 70 | 74 | 69 | 1.92M |
| June 03, 2026 | 75.45 | 70 | 70 | 75.45 | 70 | 2.49M |
| June 02, 2026 | 74.5 | 75 | 75 | 78 | 73 | 1.01M |
| June 01, 2026 | 79.5 | 74 | 74 | 82 | 73.66 | 2.06M |
| May 29, 2026 | 76 | 79 | 79 | 80 | 75 | 1.08M |
| May 28, 2026 | 77.44 | 75.5 | 75.5 | 79 | 74 | 1.23M |
| May 27, 2026 | 78.5 | 75 | 75 | 82 | 75 | 976,444 |
| May 26, 2026 | 79.88 | 77.6 | 77.6 | 82 | 77 | 1.14M |
| May 22, 2026 | 78.96 | 79 | 79 | 80 | 75 | 1.59M |
| May 21, 2026 | 80.71 | 78.1 | 78.1 | 83 | 76 | 3.96M |
| May 20, 2026 | 83.5 | 81 | 81 | 85 | 79 | 1.76M |
| May 19, 2026 | 82 | 82 | 82 | 86.4 | 80 | 3.1M |
| May 18, 2026 | 85.55 | 84.5 | 84.5 | 88 | 83 | 1.51M |
| May 15, 2026 | 89 | 86.5 | 86.5 | 89 | 85 | 1.23M |
| May 14, 2026 | 90 | 86.9 | 86.9 | 90 | 85.8 | 1.28M |
| May 13, 2026 | 83.6 | 89 | 89 | 90 | 83 | 1.37M |
| May 12, 2026 | 90 | 85.5 | 85.5 | 90 | 83 | 3.32M |
| May 11, 2026 | 82.5 | 88 | 88 | 92 | 82 | 5.95M |
| May 08, 2026 | 82.9 | 82.5 | 82.5 | 85 | 78.05 | 5.61M |
| May 07, 2026 | 72 | 81 | 81 | 83 | 71 | 7.09M |
| May 06, 2026 | 77.55 | 71 | 71 | 80 | 70 | 2.38M |
| May 05, 2026 | 75 | 77 | 77 | 78 | 73 | 3.02M |
| May 01, 2026 | 73 | 75 | 75 | 75 | 72 | 1.56M |
| April 30, 2026 | 73 | 74 | 74 | 74 | 71.52 | 1.21M |
| April 29, 2026 | 74 | 72 | 72 | 75 | 72 | 1.79M |
| April 28, 2026 | 75.73 | 73.6 | 73.6 | 77 | 72.51 | 1.16M |
| April 27, 2026 | 75.5 | 75.5 | 75.5 | 77 | 73.77 | 1.67M |
| April 24, 2026 | 76 | 74.3 | 74.3 | 77 | 74 | 1.81M |
| April 23, 2026 | 75.92 | 76.5 | 76.5 | 77 | 73 | 1.94M |
| April 22, 2026 | 80.5 | 75 | 75 | 82 | 75 | 2.22M |
| April 21, 2026 | 78.5 | 79.6 | 79.6 | 81.8 | 77 | 3.33M |
| April 20, 2026 | 78 | 77 | 77 | 79 | 75.73 | 1.8M |
| April 17, 2026 | 74.6 | 77 | 77 | 79 | 74 | 3.17M |
| April 16, 2026 | 74.5 | 75 | 75 | 78 | 73 | 1.99M |
| April 15, 2026 | 73 | 74 | 74 | 78 | 72 | 3.32M |
| April 14, 2026 | 69 | 72 | 72 | 73 | 67 | 1.92M |
| April 13, 2026 | 70 | 68 | 68 | 71 | 68 | 1.29M |
| April 10, 2026 | 70.25 | 70 | 70 | 72 | 68 | 2.53M |
| April 09, 2026 | 69.18 | 71 | 71 | 72 | 68 | 2.57M |
| April 08, 2026 | 69.55 | 68.2 | 68.2 | 71 | 67 | 3.2M |
| April 07, 2026 | 63.94 | 66.2 | 66.2 | 67 | 63.53 | 5.27M |
| April 02, 2026 | 63 | 63.5 | 63.5 | 65 | 62 | 1.7M |
| April 01, 2026 | 63.5 | 64 | 64 | 66 | 63 | 1.69M |
| March 31, 2026 | 65 | 63.88 | 63.5 | 66 | 63.55 | 2.39M |
| March 30, 2026 | 64.78 | 64.5 | 64.5 | 66 | 63 | 2.47M |
| March 27, 2026 | 64.5 | 65.2 | 65.2 | 67 | 63 | 9.04M |
| March 26, 2026 | 69.5 | 68.5 | 68.5 | 71 | 66.35 | 903,924 |
| March 25, 2026 | 67.5 | 69.5 | 69.5 | 72 | 66 | 1.46M |