Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Avacta Group (AVCT) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 39.00 42.00 39.00 38.00 1,976,536
13th Mar 2025 (Thu) 39.00 39.50 38.00 38.00 594,575
12th Mar 2025 (Wed) 40.50 41.00 39.00 39.00 1,378,643
11th Mar 2025 (Tue) 39.00 40.50 40.50 40.50 1,442,705
10th Mar 2025 (Mon) 36.50 42.00 36.50 39.00 2,971,403
7th Mar 2025 (Fri) 37.50 40.50 36.00 36.50 20,556,544
6th Mar 2025 (Thu) 36.00 37.50 35.50 36.25 903,218
5th Mar 2025 (Wed) 33.75 35.80 35.80 35.80 2,762,802
4th Mar 2025 (Tue) 38.00 38.00 31.25 33.75 5,228,349
3rd Mar 2025 (Mon) 39.50 38.40 37.75 38.00 1,697,425
28th Feb 2025 (Fri) 39.75 39.75 39.50 39.50 1,602,749
27th Feb 2025 (Thu) 40.75 40.75 39.25 39.75 1,204,159
26th Feb 2025 (Wed) 40.50 41.25 40.50 40.75 2,183,629
25th Feb 2025 (Tue) 40.75 40.75 40.00 40.00 927,085
24th Feb 2025 (Mon) 41.50 41.50 40.50 40.75 593,295
21st Feb 2025 (Fri) 41.50 42.75 40.60 40.60 1,904,709
20th Feb 2025 (Thu) 42.10 42.50 40.00 41.00 1,417,134
19th Feb 2025 (Wed) 39.25 43.00 39.00 42.25 3,440,704
18th Feb 2025 (Tue) 41.50 41.50 39.25 39.25 2,612,994
17th Feb 2025 (Mon) 45.00 41.60 41.40 41.60 2,553,698
14th Feb 2025 (Fri) 45.00 45.00 45.00 45.00 474,140
13th Feb 2025 (Thu) 46.00 46.00 44.00 45.00 1,163,766
12th Feb 2025 (Wed) 46.50 46.00 45.00 46.00 792,389
11th Feb 2025 (Tue) 45.00 45.80 45.80 45.80 1,242,231
10th Feb 2025 (Mon) 46.50 46.50 45.00 45.00 769,787
7th Feb 2025 (Fri) 47.00 48.00 46.00 46.50 799,352
6th Feb 2025 (Thu) 47.50 47.50 46.00 47.00 542,750
5th Feb 2025 (Wed) 46.00 48.50 46.00 47.50 1,101,419
4th Feb 2025 (Tue) 47.50 47.50 45.50 46.00 916,336
3rd Feb 2025 (Mon) 47.50 47.50 45.75 47.50 1,217,055
31st Jan 2025 (Fri) 48.00 48.00 47.50 47.50 1,074,932
30th Jan 2025 (Thu) 47.50 49.00 47.50 48.00 896,151
29th Jan 2025 (Wed) 49.50 49.50 47.50 47.50 1,110,238
28th Jan 2025 (Tue) 49.00 49.50 48.00 49.50 1,434,269
27th Jan 2025 (Mon) 49.00 49.50 47.50 49.50 1,288,150
24th Jan 2025 (Fri) 47.00 49.00 47.00 49.00 979,487
23rd Jan 2025 (Thu) 48.00 48.00 46.50 46.50 895,381
22nd Jan 2025 (Wed) 48.00 49.00 47.25 48.00 1,316,981
21st Jan 2025 (Tue) 51.00 49.50 47.50 48.00 1,512,822
20th Jan 2025 (Mon) 52.50 52.50 50.00 51.00 1,560,753
17th Jan 2025 (Fri) 52.50 53.00 51.50 53.00 1,849,834
16th Jan 2025 (Thu) 54.00 55.00 51.00 51.50 1,430,170
15th Jan 2025 (Wed) 50.50 50.50 49.50 49.50 613,272
14th Jan 2025 (Tue) 52.50 52.50 50.50 50.50 792,651
FTSE 100 Latest
Value8,602.40
Change59.84