Avacta Group Plc (AVCT.L) LSE

Currency In GBp

AVCT.L Historical Return

If you invested 1000 GBp in Avacta Group Plc (AVCT.L) 10 years ago, it would be worth 800.28 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 501.99 GBp, while 1000 GBp invested 1 year ago would be worth 2,125 GBp. This corresponds to total returns of -19.97%, -49.8%, 112.5%, respectively, with annualized returns of -2.2%, -12.87%, 112.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AVCT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	69.5	68.5	68.5	71	68.3	506,483
July 09, 2026	70	70.5	70.5	73	68	548,218
July 08, 2026	71	69.5	69.5	72	68	1.19M
July 07, 2026	72.5	70.5	70.5	73	70	936,901
July 06, 2026	72.61	73	73	74	72	707,283
July 03, 2026	72.5	73	73	73	72	545,702
July 02, 2026	73.5	72.5	72.5	74	72	625,469
July 01, 2026	73.5	73.6	73.6	75	73	1.03M
June 30, 2026	76	73.5	73.5	77	72.6	1.18M
June 29, 2026	78	76	76	78	76	2.24M
June 26, 2026	76	79	79	82	74	3.16M
June 25, 2026	74	76	76	76	72	2.75M
June 24, 2026	72	72.5	72.5	73.7	71	850,895
June 23, 2026	72	72.2	72.2	73	70	1.33M
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