Avacta Group Plc (AVCT.L) LSE

73.83

-1.175(-1.57%)

Updated at June 03 10:19AM

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 683.82 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 314.26 GBp, while 1000 GBp invested 1 year ago would be worth 2,109.29 GBp. This corresponds to total returns of -31.62%, -68.57%, 110.93%, respectively, with annualized returns of -3.73%, -20.66%, 110.93%.

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
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
March 24, 2026	66.5	67.5	67.5	69	66	1.17M
March 23, 2026	68	66.5	66.5	69	64	1.6M
March 20, 2026	66	69	69	70	65	870,447
March 19, 2026	69	66	66	70	64	1.16M
March 18, 2026	68.5	69.5	69.5	71	67	857,223
March 17, 2026	73.5	69	69	74	67	2.11M
March 16, 2026	72	73	73	75	69	2.25M
March 13, 2026	71	71	71	75	69	1.35M
March 12, 2026	68.61	72	72	72	68	889,301
March 11, 2026	68.5	69	69	71	66	1.26M
March 10, 2026	66	68.5	68.5	71	65	1.11M
March 09, 2026	66.06	65	65	69	61	2.01M
March 06, 2026	70.5	67.5	67.5	72	66	1.82M
March 05, 2026	66.5	71	71	75	65	2.38M