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
8th Jul 2025 (Tue) 32.00 32.00 31.50 31.50 956,215
7th Jul 2025 (Mon) 33.00 33.00 31.50 32.00 1,980,002
4th Jul 2025 (Fri) 32.00 32.50 32.50 32.50 5,964,393
3rd Jul 2025 (Thu) 30.50 32.00 29.50 32.00 2,546,945
2nd Jul 2025 (Wed) 31.00 31.00 28.50 30.50 2,049,668
1st Jul 2025 (Tue) 31.00 32.00 30.50 30.50 1,379,317
30th Jun 2025 (Mon) 31.00 31.00 31.00 31.00 663,386
27th Jun 2025 (Fri) 30.50 31.00 30.50 31.00 1,147,631
26th Jun 2025 (Thu) 30.50 30.50 29.50 30.50 946,433
25th Jun 2025 (Wed) 31.00 31.00 30.50 30.50 885,447
24th Jun 2025 (Tue) 32.00 32.00 31.00 31.00 1,138,726
23rd Jun 2025 (Mon) 33.00 32.50 32.00 32.00 2,080,011
20th Jun 2025 (Fri) 30.50 32.50 32.50 32.50 2,504,158
19th Jun 2025 (Thu) 30.00 31.20 30.50 30.50 2,448,852
18th Jun 2025 (Wed) 29.50 29.50 29.00 29.50 1,991,667
17th Jun 2025 (Tue) 31.50 30.00 30.00 30.00 3,886,542
16th Jun 2025 (Mon) 33.50 32.00 30.50 31.50 2,295,097
13th Jun 2025 (Fri) 35.00 33.60 33.60 33.60 1,456,100
12th Jun 2025 (Thu) 35.50 35.50 35.00 35.00 721,551
11th Jun 2025 (Wed) 36.50 37.50 35.00 35.50 1,547,616
10th Jun 2025 (Tue) 33.00 36.50 33.00 36.50 2,356,441
9th Jun 2025 (Mon) 32.50 33.00 32.50 33.00 1,244,314
6th Jun 2025 (Fri) 34.00 34.00 31.00 32.50 3,150,310
5th Jun 2025 (Thu) 36.00 34.25 34.25 34.25 1,109,958
4th Jun 2025 (Wed) 35.50 38.00 36.00 36.00 1,963,091
3rd Jun 2025 (Tue) 37.00 36.75 35.00 35.00 1,258,594
2nd Jun 2025 (Mon) 38.00 38.00 36.75 37.00 1,064,388
30th May 2025 (Fri) 39.50 41.00 37.75 38.00 2,949,168
29th May 2025 (Thu) 35.00 39.50 37.50 37.50 4,434,429
28th May 2025 (Wed) 31.50 35.50 31.50 35.00 6,702,853
27th May 2025 (Tue) 26.00 31.00 31.00 31.00 3,044,731
26th May 2025 (Mon) 28.00 28.00 28.00 28.00 0
23rd May 2025 (Fri) 28.25 28.50 27.25 27.50 1,981,230
22nd May 2025 (Thu) 29.75 28.65 27.50 28.25 2,230,269
21st May 2025 (Wed) 30.00 30.00 29.00 29.75 1,327,022
20th May 2025 (Tue) 32.00 32.00 29.50 30.00 3,585,062
19th May 2025 (Mon) 33.00 33.00 32.00 32.00 702,896
16th May 2025 (Fri) 34.00 34.00 31.50 33.00 1,819,146
15th May 2025 (Thu) 34.50 35.00 34.00 34.00 599,796
14th May 2025 (Wed) 34.00 34.50 34.00 34.50 700,286
13th May 2025 (Tue) 33.00 35.00 33.00 34.00 1,005,616
12th May 2025 (Mon) 33.00 34.00 33.00 33.00 749,213
9th May 2025 (Fri) 33.50 34.50 32.75 32.75 1,439,646
FTSE 100 Latest
Value8,868.11
Change13.93