Market data

Select a section

Avacta Group

(AVCT)
Sector: Pharmaceuticals & Biotechnology
56.20p
1.40p 2.55
Last updated: 09:01:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/09/2025 56.50p 58.88p 54.02p 54.80p 1,223,768
03/09/2025 60.00p 60.30p 56.06p 57.00p 1,795,777
02/09/2025 60.00p 61.00p 57.00p 60.00p 2,025,907
01/09/2025 61.00p 64.79p 58.21p 60.80p 5,703,942
29/08/2025 55.00p 63.90p 54.10p 61.50p 9,614,478
28/08/2025 52.00p 56.69p 51.30p 55.00p 2,369,726
27/08/2025 50.00p 53.61p 49.56p 52.00p 2,027,581
26/08/2025 49.00p 51.00p 48.00p 50.50p 1,282,377
25/08/2025 48.50p 50.00p 47.00p 49.00p 627,835
22/08/2025 48.50p 50.00p 47.00p 49.00p 627,835
21/08/2025 49.00p 49.70p 46.00p 48.50p 1,587,095
20/08/2025 49.50p 50.35p 47.50p 48.50p 1,150,522
19/08/2025 50.00p 52.00p 48.00p 49.50p 860,872
18/08/2025 48.00p 53.00p 47.20p 50.70p 3,566,024
15/08/2025 46.00p 49.00p 45.65p 48.00p 1,327,986
14/08/2025 46.00p 48.68p 45.00p 46.00p 1,237,719
13/08/2025 45.00p 47.00p 44.10p 46.00p 781,701
12/08/2025 43.25p 46.50p 41.33p 45.00p 3,008,121
11/08/2025 46.00p 46.25p 42.11p 43.25p 2,237,887
08/08/2025 46.00p 47.00p 44.00p 46.00p 899,782
07/08/2025 48.00p 48.00p 44.38p 46.50p 2,679,420
06/08/2025 53.25p 54.50p 47.00p 48.00p 2,916,859
05/08/2025 50.50p 54.70p 49.75p 53.50p 2,583,395
04/08/2025 47.00p 51.90p 45.18p 50.50p 2,193,353
01/08/2025 51.50p 52.44p 47.00p 47.00p 2,726,690
31/07/2025 52.50p 54.00p 49.29p 51.50p 951,460
30/07/2025 58.50p 60.00p 50.75p 53.00p 7,415,731
29/07/2025 48.00p 54.85p 44.00p 54.50p 5,127,020
28/07/2025 50.00p 53.00p 46.25p 47.50p 10,519,634
25/07/2025 41.00p 48.00p 40.55p 47.40p 12,283,369
24/07/2025 35.25p 41.00p 34.80p 40.50p 5,882,133
23/07/2025 34.00p 36.00p 33.65p 34.95p 5,685,602
22/07/2025 33.75p 34.50p 33.00p 34.00p 1,364,205
21/07/2025 32.50p 35.00p 32.00p 33.75p 2,940,378
18/07/2025 34.00p 34.00p 31.38p 32.50p 1,589,894
17/07/2025 32.50p 35.00p 30.00p 34.25p 6,419,479
16/07/2025 32.00p 34.00p 31.00p 32.50p 716,728
15/07/2025 32.00p 34.00p 31.00p 32.00p 746,351
14/07/2025 32.00p 34.00p 31.61p 32.00p 1,910,642
11/07/2025 31.50p 33.00p 31.00p 32.00p 1,598,601
10/07/2025 31.50p 32.00p 30.65p 31.50p 702,400
09/07/2025 31.50p 32.00p 31.00p 31.50p 1,915,747
08/07/2025 32.00p 33.00p 31.00p 31.50p 956,215
07/07/2025 33.00p 33.40p 31.00p 32.00p 1,980,002
04/07/2025 32.00p 34.75p 31.02p 32.50p 5,964,393
03/07/2025 30.50p 33.00p 29.18p 32.00p 2,546,945
02/07/2025 31.00p 31.00p 28.00p 30.50p 2,049,668
01/07/2025 31.00p 33.00p 30.00p 30.50p 1,379,317
30/06/2025 31.00p 32.00p 30.25p 31.00p 663,386
27/06/2025 30.50p 31.97p 30.00p 31.00p 1,147,631
26/06/2025 30.50p 31.00p 29.39p 30.50p 946,433
25/06/2025 31.00p 31.83p 30.11p 30.50p 885,447
24/06/2025 32.00p 33.00p 30.33p 31.00p 1,138,726
23/06/2025 33.00p 34.00p 31.06p 32.00p 2,080,011
20/06/2025 30.50p 34.00p 30.30p 32.50p 2,504,158
19/06/2025 30.00p 32.00p 29.55p 30.50p 2,448,852
18/06/2025 29.50p 30.00p 29.00p 29.50p 1,991,667
17/06/2025 31.50p 32.00p 28.76p 30.00p 3,886,542
16/06/2025 33.50p 33.50p 30.50p 31.50p 2,295,097
13/06/2025 35.00p 36.00p 33.26p 33.60p 1,456,100
12/06/2025 35.50p 36.50p 34.00p 35.00p 721,551
11/06/2025 36.50p 38.00p 34.46p 35.50p 1,547,616
10/06/2025 33.00p 36.97p 32.00p 36.50p 2,356,441
09/06/2025 32.50p 34.00p 32.15p 33.00p 1,244,314
06/06/2025 34.00p 35.00p 30.25p 32.50p 3,150,310
05/06/2025 36.00p 36.00p 34.20p 34.25p 1,109,958
04/06/2025 35.50p 38.33p 32.00p 36.00p 1,963,091
03/06/2025 37.00p 37.81p 33.00p 35.00p 1,258,594
02/06/2025 38.00p 38.33p 36.50p 37.00p 1,064,388
30/05/2025 39.50p 42.00p 37.00p 38.00p 2,949,168
29/05/2025 35.00p 40.00p 35.00p 37.50p 4,434,429
28/05/2025 31.50p 36.00p 31.50p 35.00p 6,702,853
27/05/2025 26.00p 31.00p 26.00p 31.00p 3,044,731
26/05/2025 28.25p 28.50p 26.99p 27.50p 1,981,230
23/05/2025 28.25p 28.50p 26.99p 27.50p 1,981,230
22/05/2025 29.75p 30.00p 27.00p 28.25p 2,230,269
21/05/2025 30.00p 30.50p 28.66p 29.75p 1,327,022
20/05/2025 32.00p 32.30p 29.38p 30.00p 3,585,062
19/05/2025 33.00p 34.00p 31.00p 32.00p 702,896
16/05/2025 34.00p 34.00p 31.02p 33.00p 1,819,146
15/05/2025 34.50p 36.00p 33.60p 34.00p 599,796
14/05/2025 34.00p 36.00p 33.77p 34.50p 700,286
13/05/2025 33.00p 36.00p 33.00p 34.00p 1,005,616
12/05/2025 33.00p 35.00p 32.07p 33.00p 749,213
09/05/2025 33.50p 34.98p 32.29p 32.75p 1,432,646
08/05/2025 33.50p 35.78p 32.00p 33.50p 1,095,668
07/05/2025 34.00p 34.68p 32.00p 33.50p 773,678
06/05/2025 34.25p 36.00p 33.50p 34.00p 754,740
05/05/2025 33.00p 35.35p 32.82p 34.50p 634,370
02/05/2025 33.00p 35.35p 32.82p 34.50p 634,370
01/05/2025 33.75p 34.00p 32.55p 33.00p 389,559
30/04/2025 34.00p 34.87p 33.00p 33.25p 842,873
29/04/2025 32.50p 35.55p 32.50p 34.00p 2,016,923
28/04/2025 32.50p 35.00p 31.36p 32.50p 4,160,490
25/04/2025 31.00p 32.55p 30.00p 31.50p 2,150,925
24/04/2025 32.50p 32.90p 30.11p 31.00p 1,684,493
23/04/2025 34.00p 34.75p 30.66p 33.00p 3,189,642
22/04/2025 35.00p 35.67p 32.21p 34.50p 1,560,471
21/04/2025 37.00p 37.25p 34.77p 35.00p 1,450,019
18/04/2025 37.00p 37.25p 34.77p 35.00p 1,450,019
17/04/2025 37.00p 37.25p 34.77p 35.00p 1,450,019
16/04/2025 39.50p 40.00p 36.33p 37.00p 1,507,178
15/04/2025 41.00p 41.32p 38.10p 39.50p 1,033,775
14/04/2025 38.00p 41.35p 38.00p 41.00p 1,194,595
11/04/2025 38.00p 39.00p 37.00p 38.00p 827,963
10/04/2025 36.50p 40.79p 36.00p 38.00p 1,714,077
09/04/2025 36.00p 37.45p 35.00p 36.00p 1,170,611
08/04/2025 35.75p 38.05p 35.00p 38.05p 1,286,443
07/04/2025 32.50p 36.88p 28.83p 35.50p 4,495,632
04/04/2025 33.75p 35.75p 32.21p 33.00p 1,126,806
03/04/2025 35.00p 35.90p 33.55p 33.75p 593,767
02/04/2025 34.25p 37.00p 32.00p 35.50p 890,014
01/04/2025 35.50p 35.98p 33.00p 33.50p 1,987,916
31/03/2025 39.00p 39.00p 35.00p 35.70p 1,653,778
28/03/2025 38.25p 39.83p 37.25p 38.45p 1,073,354
27/03/2025 37.75p 41.63p 37.50p 37.50p 2,175,536
26/03/2025 37.75p 40.00p 37.41p 37.50p 741,811
25/03/2025 37.50p 38.40p 37.00p 37.75p 1,321,224
24/03/2025 40.00p 40.98p 37.00p 37.25p 1,673,719
21/03/2025 41.75p 42.35p 40.00p 40.20p 803,322
20/03/2025 42.50p 42.83p 41.20p 41.50p 865,996
19/03/2025 42.75p 44.48p 41.60p 42.60p 739,694
18/03/2025 41.25p 43.73p 41.25p 42.00p 2,095,194
17/03/2025 40.50p 42.84p 40.00p 41.00p 1,852,808
14/03/2025 39.00p 42.87p 37.30p 39.00p 2,643,558
13/03/2025 39.00p 39.75p 38.00p 38.00p 594,575
12/03/2025 40.00p 41.90p 38.15p 39.00p 1,378,643
11/03/2025 39.00p 41.00p 37.26p 40.50p 1,442,705
10/03/2025 36.50p 42.64p 36.33p 39.00p 2,942,753
07/03/2025 37.50p 41.40p 36.21p 36.50p 20,556,544
06/03/2025 36.00p 38.00p 35.26p 36.25p 903,218
05/03/2025 33.75p 39.00p 33.00p 35.80p 2,762,802

Market data

Select a section