1. Share Prices

  2. Avacta Group PLC (AVCT)

46.50p-2.00 (-4.17%)07 Aug 2025, 16:30
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
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
Jul 10, 202531.50p32.00p30.65p31.50p702,400
Jul 9, 202531.50p32.00p31.00p31.50p1,915,747
Jul 8, 202532.00p33.00p31.00p31.50p956,215
Jul 7, 202533.00p33.40p31.00p32.00p1,980,002
Jul 4, 202532.00p34.75p31.02p32.50p5,964,393
Jul 3, 202530.50p33.00p29.18p32.00p2,546,945
Jul 2, 202531.00p31.00p28.00p30.50p2,049,668
Jul 1, 202531.00p33.00p30.00p30.50p1,379,317
Jun 30, 202531.00p32.00p30.25p31.00p663,386
Jun 27, 202530.50p31.97p30.00p31.00p1,147,631
Jun 26, 202530.50p31.00p29.39p30.50p946,433
Jun 25, 202531.00p31.83p30.11p30.50p885,447
Jun 24, 202532.00p33.00p30.33p31.00p1,138,726
Jun 23, 202533.00p34.00p31.06p32.00p2,080,011
Jun 20, 202530.50p34.00p30.30p32.50p2,504,158
Jun 19, 202530.00p32.00p29.55p30.50p2,448,852
Jun 18, 202529.50p30.00p29.00p29.50p1,991,667
Jun 17, 202531.50p32.00p28.76p30.00p3,886,542
Jun 16, 202533.50p33.37p30.50p31.50p2,295,097
Jun 13, 202535.00p36.00p33.26p33.60p1,456,100
Jun 12, 202535.50p36.50p34.00p35.00p721,551
Jun 11, 202536.50p38.00p34.46p35.50p1,547,616
Jun 10, 202533.00p36.97p32.00p36.50p2,356,441
Jun 9, 202532.50p34.00p32.15p33.00p1,244,314
Jun 6, 202534.00p35.00p30.25p32.50p3,150,310
Jun 5, 202536.00p36.00p34.20p34.25p1,109,958
Jun 4, 202535.50p38.33p32.00p36.00p1,963,091
Jun 3, 202537.00p37.81p33.00p35.00p1,258,594
Jun 2, 202538.00p38.33p36.50p37.00p1,064,388
May 30, 202539.50p42.00p37.00p38.00p2,949,168
May 29, 202535.00p40.00p35.20p37.50p4,434,429
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80