1. Share Prices

  2. Avacta Group PLC (AVCT)

52.25p-1.50 (-2.79%)19 Sep 2025, 16:45
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
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
Aug 26, 202549.00p51.00p48.00p50.50p1,282,377
Aug 22, 202548.50p50.00p47.00p49.00p627,835
Aug 21, 202549.00p49.70p46.00p48.50p1,587,095
Aug 20, 202549.50p50.35p47.50p48.50p1,150,522
Aug 19, 202550.00p52.00p48.00p49.50p860,872
Aug 18, 202548.00p53.00p47.20p50.70p3,566,024
Aug 15, 202546.00p49.00p45.65p48.00p1,327,986
Aug 14, 202546.00p48.67p45.00p46.00p1,237,719
Aug 13, 202545.00p47.00p44.10p46.00p781,701
Aug 12, 202543.25p46.50p41.33p45.00p3,008,121
Aug 11, 202546.00p46.25p42.11p43.25p2,237,887
Aug 8, 202546.00p47.00p44.00p46.00p899,782
Aug 7, 202548.00p48.00p44.38p46.50p2,679,420
Aug 6, 202553.25p54.50p47.00p48.00p2,916,859
Aug 5, 202550.50p54.70p49.75p53.50p2,583,395
Aug 4, 202547.00p51.90p45.17p50.50p2,193,353
Aug 1, 202551.50p52.44p47.00p47.00p2,726,690
Jul 31, 202552.50p54.00p46.00p51.50p3,878,099
Jul 30, 202558.50p60.00p50.75p53.00p7,415,731
Jul 29, 202548.00p54.85p44.00p54.50p5,127,020
Jul 28, 202550.00p53.00p46.25p47.50p10,519,634
Jul 25, 202541.00p48.00p40.55p47.40p12,283,369
Jul 24, 202535.25p41.00p34.80p40.50p5,882,133
Jul 23, 202534.00p36.00p33.65p34.95p5,685,602
Jul 22, 202533.75p34.50p33.00p34.00p1,364,205
Jul 21, 202534.02p35.00p32.00p33.75p2,940,378
Jul 18, 202534.00p33.79p31.38p32.50p1,589,894
Jul 17, 202532.50p35.00p30.00p34.25p6,419,479
Jul 16, 202532.00p34.00p31.00p32.50p716,728
Jul 15, 202532.00p34.00p31.00p32.00p746,351
Jul 14, 202532.00p34.00p31.61p32.00p1,910,642
Jul 11, 202531.50p33.00p31.00p32.00p1,598,601
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.