1. Share Prices

  2. Avacta Group PLC (AVCT)

72.00p+0.50 (+0.70%)05 Nov 2025, 12:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Avacta Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202572.00p72.50p67.10p71.50p3,141,308
Nov 3, 202569.00p74.00p68.00p72.00p5,822,917
Oct 31, 202566.50p72.00p66.25p70.00p2,354,401
Oct 30, 202570.00p69.75p65.00p68.00p3,751,091
Oct 29, 202568.50p75.00p68.00p70.00p2,863,007
Oct 28, 202566.50p71.00p64.60p68.50p2,715,728
Oct 27, 202564.50p72.00p64.00p66.50p5,568,091
Oct 24, 202562.50p64.75p62.35p63.80p3,282,185
Oct 23, 202564.00p64.35p61.00p63.50p1,882,330
Oct 22, 202563.50p66.00p63.00p64.00p1,895,174
Oct 21, 202564.50p67.00p63.00p63.50p3,247,491
Oct 20, 202565.00p68.00p63.00p65.00p7,324,654
Oct 17, 202571.00p71.75p67.60p69.00p2,172,846
Oct 16, 202568.50p74.07p65.00p71.00p2,866,156
Oct 15, 202569.00p70.00p67.00p68.50p1,145,783
Oct 14, 202571.00p71.00p66.50p70.00p1,962,401
Oct 13, 202571.00p74.50p70.00p71.00p2,471,204
Oct 10, 202571.50p72.00p68.20p70.00p3,582,579
Oct 9, 202572.00p73.00p71.00p71.50p1,833,394
Oct 8, 202572.50p75.00p71.50p72.00p3,363,092
Oct 7, 202571.00p73.50p70.00p72.00p2,714,791
Oct 6, 202570.00p75.00p69.37p71.00p8,843,178
Oct 3, 202563.00p71.00p62.30p70.00p5,342,382
Oct 2, 202561.50p65.00p60.60p62.50p3,881,132
Oct 1, 202560.50p65.00p59.23p61.50p6,025,357
Sep 30, 202551.50p60.00p50.90p59.50p3,522,960
Sep 29, 202555.00p56.00p51.00p51.00p2,048,921
Sep 26, 202553.50p56.00p52.35p55.50p1,411,866
Sep 25, 202553.00p54.00p51.25p53.50p954,647
Sep 24, 202552.00p54.00p51.73p53.00p859,890
Sep 23, 202550.50p53.00p50.00p52.00p1,310,406
Sep 22, 202552.50p53.09p50.00p50.50p1,649,565
Sep 19, 202553.75p54.50p52.17p52.25p749,552
Sep 18, 202552.00p54.50p51.99p53.75p1,052,562
Sep 17, 202552.75p53.33p51.10p52.00p2,043,262
Sep 16, 202554.00p54.20p52.22p52.50p963,294
Sep 15, 202555.00p56.00p53.00p54.00p1,108,352
Sep 12, 202555.00p56.00p54.00p55.00p1,082,621
Sep 11, 202555.00p56.00p52.50p55.00p1,588,230
Sep 10, 202554.00p56.00p53.00p55.00p1,341,713
Sep 9, 202555.00p57.00p52.27p54.00p2,378,644
Sep 8, 202557.00p58.00p54.00p55.00p1,849,511
Sep 5, 202554.50p58.00p54.00p57.00p1,480,778
Sep 4, 202556.50p58.88p54.02p54.80p1,223,768
Sep 3, 202560.00p60.30p56.06p57.00p1,795,777
Sep 2, 202560.00p61.00p57.00p60.00p2,025,907
Sep 1, 202561.00p64.79p58.21p60.80p5,703,942
Aug 29, 202555.00p63.90p54.25p61.50p9,614,478
Aug 28, 202552.00p56.69p51.30p55.00p2,369,726
Aug 27, 202550.00p53.61p49.55p52.00p2,027,581
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC382.5122.29
Trainline PLC268.605.58
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.603.53
Lancashire Holdings Limited668.003.41
Clarkson PLC3,590.003.01

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.41-4.48
Allianz Technology Trust PLC518.00-3.36
Fresnillo PLC2,104.00-3.13
Avon Technologies PLC1,874.00-2.50
Polar Capital Technology Trust PLC461.30-2.37