Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Avacta Group (AVCT) Share Price

Intraday
Historical

Price	77.00p on 10-12-2025 at 11:41:06
Change	-1.20p -1.53%
Buy	78.00p
Sell	76.00p

Last Trade:	Buy 70,000.00 at 77.55p
Day's Volume:	675,997
Last Close:	78.20p
Open:	78.00p
ISIN:	GB00BYYW9G87

Day's Range	77.00p - 80.50p
52wk Range:	27.25p - 83.20p
Market Capitalisation:	£333.92m
VWAP:	78.20612p
Shares in Issue:	433.66m

Sector: Medicine and Biotech

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Avacta Group (AVCT) Latest Trades
Buy*	70,000	77.55p	Ordinary	11:41:05 - 10-Dec-25
Buy*	10,000	77.1289p	Ordinary	11:22:26 - 10-Dec-25
Buy*	1,289	77.55p	Ordinary	11:22:15 - 10-Dec-25
Buy*	7,200	77.125p	Ordinary	11:20:40 - 10-Dec-25
Sell*	1,311	76.6001p	Ordinary	11:16:51 - 10-Dec-25
Buy*	15,200	77.55p	Ordinary	11:14:16 - 10-Dec-25
Buy*	400	77.55p	Ordinary	11:13:47 - 10-Dec-25
Buy*	10,000	77.577p	Ordinary	11:08:39 - 10-Dec-25
Buy*	7,722	77.6211p	Ordinary	10:48:45 - 10-Dec-25
Buy*	10,746	77.625p	Ordinary	10:48:08 - 10-Dec-25

See more Avacta Group trades

Avacta Group (AVCT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	78.00	80.50	77.00	78.20	675,997
9th Dec 2025 (Tue)	78.50	78.60	78.00	78.20	1,460,103
8th Dec 2025 (Mon)	79.00	80.00	78.80	78.80	2,929,815
5th Dec 2025 (Fri)	78.50	80.00	78.50	79.00	1,858,338
4th Dec 2025 (Thu)	80.40	80.40	78.00	78.00	939,590
3rd Dec 2025 (Wed)	79.50	80.00	78.50	78.50	1,323,606
2nd Dec 2025 (Tue)	81.00	81.00	80.00	80.00	1,497,620
1st Dec 2025 (Mon)	81.50	82.50	80.00	82.50	1,081,246
28th Nov 2025 (Fri)	80.50	81.40	81.40	81.40	1,774,837
27th Nov 2025 (Thu)	78.50	81.00	80.30	80.30	2,728,658
26th Nov 2025 (Wed)	75.50	80.50	78.00	78.50	2,219,242
25th Nov 2025 (Tue)	72.50	76.90	73.00	76.90	2,045,848
24th Nov 2025 (Mon)	77.00	76.00	72.50	72.50	1,958,291
21st Nov 2025 (Fri)	78.50	78.70	76.00	77.00	4,578,698
20th Nov 2025 (Thu)	80.00	80.00	78.00	78.50	2,159,725
19th Nov 2025 (Wed)	80.50	81.00	78.50	78.50	1,492,896
18th Nov 2025 (Tue)	81.00	83.20	78.30	80.00	2,769,779
17th Nov 2025 (Mon)	79.00	81.00	80.50	81.00	2,332,971
14th Nov 2025 (Fri)	81.00	78.60	78.60	78.60	3,537,410
13th Nov 2025 (Thu)	77.00	81.50	78.50	81.50	4,363,732
12th Nov 2025 (Wed)	73.00	77.60	73.10	77.60	5,837,715
11th Nov 2025 (Tue)	72.30	73.20	72.00	73.20	1,180,608
10th Nov 2025 (Mon)	70.50	74.00	72.50	72.70	1,981,002

See more Avacta Group price history

Date	Source	Headline
Avacta Group (AVCT) Regulatory News
8th Dec 2025 7:00 am	RNS	Preliminary Data in Faridoxorubicin Phase 1b Trial
3rd Nov 2025 8:24 am	RNS	Completion of Placing and TVR
27th Oct 2025 5:39 pm	RNS	Block Listing Six Monthly Return
27th Oct 2025 7:00 am	RNS	Avacta presents preclinical data at AACR-NCI-EORTC
23rd Oct 2025 5:00 pm	RNS-R	Notice of Investor Presentation
20th Oct 2025 7:01 am	RNS	Equity fundraise of £16 million
20th Oct 2025 7:00 am	RNS	Avacta Presents Phase 1a Data for Faridoxorubicin
13th Oct 2025 7:00 am	RNS	Avacta to present data at EORTC-NCI-AACR
30th Sep 2025 7:00 am	RNS	Interim Half Year Results 2025
15th Sep 2025 7:00 am	RNS	Notice of Interim Results

See more Avacta Group regulatory news

FTSE 100 Latest

Value9,665.53

Change23.52