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
28th Aug 2025 (Thu) 52.00 56.00 55.00 55.00 2,369,726
27th Aug 2025 (Wed) 50.00 53.00 50.00 52.00 2,027,581
26th Aug 2025 (Tue) 49.00 50.50 49.00 50.50 1,282,377
25th Aug 2025 (Mon) 49.00 49.00 49.00 49.00 0
22nd Aug 2025 (Fri) 48.50 49.00 48.50 49.00 627,835
21st Aug 2025 (Thu) 49.00 48.50 46.50 48.50 1,587,095
20th Aug 2025 (Wed) 49.50 49.50 47.50 48.50 1,150,522
19th Aug 2025 (Tue) 50.00 51.00 49.00 49.50 860,872
18th Aug 2025 (Mon) 48.00 50.70 50.70 50.70 3,566,024
15th Aug 2025 (Fri) 46.00 48.50 46.00 48.00 1,327,986
14th Aug 2025 (Thu) 46.00 47.50 45.50 46.00 1,237,719
13th Aug 2025 (Wed) 45.00 46.00 45.00 46.00 781,701
12th Aug 2025 (Tue) 43.25 46.00 42.70 45.00 3,008,121
11th Aug 2025 (Mon) 46.00 43.50 43.00 43.25 2,237,887
8th Aug 2025 (Fri) 46.00 46.00 45.00 46.00 899,782
7th Aug 2025 (Thu) 48.00 46.50 46.00 46.50 2,679,420
6th Aug 2025 (Wed) 53.25 48.00 48.00 48.00 2,916,859
5th Aug 2025 (Tue) 50.50 53.50 51.50 53.50 2,583,395
4th Aug 2025 (Mon) 47.00 51.00 46.00 50.50 2,193,353
1st Aug 2025 (Fri) 51.50 51.50 47.00 47.00 2,726,690
31st Jul 2025 (Thu) 52.50 53.00 46.50 51.50 3,878,099
30th Jul 2025 (Wed) 58.50 58.50 51.00 53.00 7,415,731
29th Jul 2025 (Tue) 48.00 54.50 44.50 54.50 5,127,020
28th Jul 2025 (Mon) 50.00 50.50 47.50 47.50 10,519,634
25th Jul 2025 (Fri) 41.00 47.40 47.40 47.40 12,283,369
24th Jul 2025 (Thu) 35.25 40.50 35.25 40.50 5,882,133
23rd Jul 2025 (Wed) 34.00 34.95 34.95 34.95 5,685,602
22nd Jul 2025 (Tue) 33.75 34.00 33.75 34.00 1,364,205
21st Jul 2025 (Mon) 32.50 34.25 33.75 33.75 2,940,378
18th Jul 2025 (Fri) 34.00 34.00 31.50 32.50 1,589,894
17th Jul 2025 (Thu) 32.50 34.50 32.50 34.25 6,419,479
16th Jul 2025 (Wed) 32.00 33.00 32.00 32.50 716,728
15th Jul 2025 (Tue) 32.00 33.00 31.50 32.00 746,351
14th Jul 2025 (Mon) 32.00 32.00 32.00 32.00 1,910,642
11th Jul 2025 (Fri) 31.50 32.00 31.50 32.00 1,598,601
10th Jul 2025 (Thu) 31.50 31.50 31.50 31.50 702,400
9th Jul 2025 (Wed) 31.50 32.00 31.50 31.50 1,915,747
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
FTSE 100 Latest
Value9,187.34
Change-29.48