Avacta Group Plc (AVCT.L) LSE
63.50
-0.5(-0.78%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
63.50
-0.5(-0.78%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 63.88 | 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 |
| March 04, 2026 | 62 | 68.5 | 68.5 | 68.5 | 60 | 1.79M |
| March 03, 2026 | 62 | 62 | 62 | 65 | 61 | 1.5M |
| March 02, 2026 | 66.5 | 62 | 62 | 68 | 61 | 2.58M |
| February 27, 2026 | 65 | 67.5 | 67.5 | 70 | 63.9 | 3.27M |
| February 26, 2026 | 60.5 | 63.5 | 63.5 | 64 | 59.1 | 1.91M |
| February 25, 2026 | 62.25 | 60 | 60 | 64 | 60 | 970,314 |
| February 24, 2026 | 59.5 | 62.5 | 62.5 | 64 | 58.5 | 3.3M |
| February 23, 2026 | 58 | 56.5 | 56.5 | 59 | 55 | 726,610 |
| February 20, 2026 | 57.5 | 58 | 0 | 60 | 56 | 806,988 |
| February 19, 2026 | 54 | 58 | 0 | 59 | 53 | 1.11M |
| February 18, 2026 | 56 | 54 | 0 | 57 | 53 | 728,736 |
| February 17, 2026 | 55.5 | 56 | 0 | 57 | 54.45 | 510,298 |
| February 16, 2026 | 57 | 55.5 | 0 | 57.6 | 54 | 1.16M |
| February 13, 2026 | 58.5 | 58 | 0 | 60 | 56 | 678,534 |
| February 12, 2026 | 60 | 58.5 | 0 | 61 | 57 | 1.08M |
| February 11, 2026 | 59.5 | 59.5 | 0 | 62 | 59 | 1.09M |
| February 10, 2026 | 61.5 | 59.5 | 0 | 63 | 59 | 977,254 |
| February 09, 2026 | 62 | 61.5 | 0 | 63 | 59 | 1.89M |
| February 06, 2026 | 60 | 60.5 | 0 | 62 | 59 | 742,881 |
| February 05, 2026 | 59 | 60 | 0 | 63 | 57 | 2.2M |
| February 04, 2026 | 57.77 | 59.1 | 0 | 63 | 56 | 3.87M |
| February 03, 2026 | 50.76 | 56.5 | 0 | 58 | 49 | 4.36M |
| February 02, 2026 | 51.5 | 49.5 | 0 | 53 | 48 | 1.64M |
| January 30, 2026 | 53 | 51.5 | 0 | 54 | 50 | 2.06M |
| January 29, 2026 | 54 | 53 | 0 | 55 | 52 | 965,168 |
| January 28, 2026 | 52.5 | 54 | 0 | 57 | 51 | 1.79M |
| January 27, 2026 | 54 | 53 | 0 | 55 | 51 | 1.38M |
| January 26, 2026 | 54.5 | 54 | 0 | 55 | 53 | 1.11M |
| January 23, 2026 | 54.5 | 54.5 | 0 | 56 | 53 | 944,175 |
| January 22, 2026 | 55.2 | 54.5 | 0 | 56 | 53 | 1.39M |
| January 21, 2026 | 56.89 | 55.5 | 0 | 60 | 55 | 3.01M |
| January 20, 2026 | 57 | 53 | 0 | 58 | 52 | 1.53M |
| January 19, 2026 | 55 | 55.5 | 0 | 57 | 54 | 1.3M |
| January 16, 2026 | 56 | 55 | 0 | 56.7 | 54 | 1.26M |
| January 15, 2026 | 57 | 56.6 | 0 | 59 | 55 | 1.51M |
| January 14, 2026 | 54.5 | 57 | 0 | 58 | 51.56 | 2.25M |
| January 13, 2026 | 56 | 54.5 | 0 | 57.75 | 52.25 | 3.39M |
| January 12, 2026 | 62 | 56 | 0 | 63 | 54 | 4.13M |
| January 09, 2026 | 62 | 61.5 | 0 | 63 | 60.25 | 1.02M |