Avacta Group Plc - AVCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 01, 2025	50.6	47	47	52.44	47	2.73M
July 31, 2025	52.25	51.5	51.5	54	46	3.88M
July 30, 2025	57.33	53	53	60	50.75	7.42M
July 29, 2025	47.35	54.5	54.5	54.85	44	5.13M
July 28, 2025	50	47.5	47.5	53	46.25	10.52M
July 25, 2025	41.45	47.4	47.4	48	40.55	12.28M
July 24, 2025	35.27	40.5	40.5	41	34.8	5.88M
July 23, 2025	34.24	34.95	34.95	36	33.65	5.69M
July 22, 2025	33.55	34	34	34.5	33	1.36M
July 21, 2025	33	33.75	33.75	35	32	2.94M
July 18, 2025	33.79	32.5	32.5	33.79	31.38	1.54M
July 17, 2025	32.4	34.25	34.25	35	30	6.42M
July 16, 2025	32.25	32.5	32.5	34	31	716,728
July 15, 2025	32.5	32	32	34	31	746,351
July 14, 2025	31.61	32	32	34	31.61	1.91M
July 11, 2025	31.5	32	32	33	31	1.6M
July 10, 2025	31.2	31.5	31.5	32	30.65	702,400
July 09, 2025	31.65	31.5	31.5	32	31	1.92M
July 08, 2025	32	31.5	31.5	33	31	956,215
July 07, 2025	32.2	32	32	33.4	31	1.98M
July 04, 2025	33	32.5	32.5	34.75	31.02	5.96M
July 03, 2025	30.2	32	32	33	29.18	2.55M
July 02, 2025	30.73	30.5	30.5	31	28	2.05M
July 01, 2025	31.5	30.5	30.5	33	30	1.38M
June 30, 2025	31.7	31	31	32	30.25	663,386
June 27, 2025	30.85	31	31	31.97	30	1.15M
June 26, 2025	30.65	30.5	30.5	31	29.39	946,433
June 25, 2025	31.6	30.5	30.5	31.83	30.11	885,447
June 24, 2025	32.4	31	31	33	30.33	1.14M
June 23, 2025	32.19	32	32	34	31.06	2.08M
June 20, 2025	30.73	32.5	32.5	34	30.3	2.5M
June 19, 2025	30.68	30.5	30.5	32	29.55	2.45M
June 18, 2025	29.41	29.5	29.5	30	29	1.99M
June 17, 2025	31.29	30	30	32	28.76	3.89M
June 16, 2025	33.32	31.5	31.5	33.37	30.5	2.3M
June 13, 2025	35.24	33.6	33.6	36	33.26	1.46M
June 12, 2025	34.7	35	35	36.5	34	721,551
June 11, 2025	36.96	35.5	35.5	38	34.46	1.55M
June 10, 2025	32.98	36.5	36.5	36.97	32	2.36M
June 09, 2025	32.88	33	33	34	32.15	1.24M
June 06, 2025	33.02	32.5	32.5	35	30.25	3.15M
June 05, 2025	35.63	34.25	34.25	36	34.2	1.11M
June 04, 2025	35.2	36	36	38.33	32	1.96M
June 03, 2025	37.06	35	35	37.81	33	1.26M
June 02, 2025	38.33	37	37	38.33	36.5	1.06M
May 30, 2025	39.77	38	38	42	37	2.95M
May 29, 2025	35.2	37.5	37.5	40	35.2	4.43M
May 28, 2025	34.5	35	35	36	32.02	6.7M
May 27, 2025	26.05	31	31	31	26	3.04M
May 23, 2025	27.91	27.5	27.5	28.5	26.99	1.93M
May 22, 2025	29.3	28.25	28.25	30	27	2.23M
May 21, 2025	30.45	29.75	29.75	30.5	28.66	1.33M
May 20, 2025	31.68	30	30	32.3	29.38	3.59M
May 19, 2025	33.59	32	32	34	31	702,896
May 16, 2025	33.7	33	33	34	31.02	1.82M
May 15, 2025	35.02	34	34	36	33.6	599,796
May 14, 2025	34.5	34.5	34.5	36	33.77	700,286
May 13, 2025	33.81	34	34	36	33.02	1.01M
May 12, 2025	33.1	33	33	35	32.07	749,213
May 09, 2025	34.28	32.75	32.75	34.98	32.5	1.44M

Avacta Group Plc (AVCT.L) LSE