Avacta Group Plc (AIM:AVCT)
London
· Delayed Price · Currency is GBP · Price in GBX 79.00
+1.00 (1.28%)
At close: Dec 5, 2025
Avacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.50 | 80.75 | 77.00 | 79.00 | 79.00 | 1.28% | 1,858,338 |
| Dec 4, 2025 | 78.50 | 80.40 | 76.56 | 78.00 | 78.00 | -0.64% | 939,590 |
| Dec 3, 2025 | 79.50 | 81.00 | 78.00 | 78.50 | 78.50 | -1.88% | 1,288,606 |
| Dec 2, 2025 | 81.00 | 82.00 | 79.25 | 80.00 | 80.00 | -3.03% | 1,497,620 |
| Dec 1, 2025 | 81.50 | 82.50 | 79.13 | 82.50 | 82.50 | 1.35% | 2,164,900 |
| Nov 28, 2025 | 80.50 | 82.00 | 79.33 | 81.40 | 81.40 | 1.37% | 1,774,837 |
| Nov 27, 2025 | 78.50 | 81.00 | 77.00 | 80.30 | 80.30 | 2.29% | 2,728,658 |
| Nov 26, 2025 | 75.50 | 80.50 | 75.13 | 78.50 | 78.50 | 2.08% | 2,219,242 |
| Nov 25, 2025 | 72.50 | 77.00 | 72.25 | 76.90 | 76.90 | 6.07% | 2,045,848 |
| Nov 24, 2025 | 77.00 | 77.28 | 72.05 | 72.50 | 72.50 | -5.84% | 1,958,291 |
| Nov 21, 2025 | 78.50 | 80.00 | 75.00 | 77.00 | 77.00 | -1.91% | 4,578,698 |
| Nov 20, 2025 | 78.50 | 80.90 | 77.00 | 78.50 | 78.50 | - | 2,159,725 |
| Nov 19, 2025 | 80.50 | 82.00 | 77.50 | 78.50 | 78.50 | -1.88% | 1,492,896 |
| Nov 18, 2025 | 81.00 | 83.20 | 78.30 | 80.00 | 80.00 | -1.23% | 2,769,779 |
| Nov 17, 2025 | 79.00 | 82.00 | 78.65 | 81.00 | 81.00 | 3.05% | 2,332,971 |
| Nov 14, 2025 | 81.00 | 82.00 | 76.62 | 78.60 | 78.60 | -3.56% | 3,537,410 |
| Nov 13, 2025 | 77.00 | 82.00 | 76.70 | 81.50 | 81.50 | 5.03% | 4,363,732 |
| Nov 12, 2025 | 73.00 | 78.83 | 73.00 | 77.60 | 77.60 | 6.01% | 5,837,715 |
| Nov 11, 2025 | 74.00 | 75.00 | 70.00 | 73.20 | 73.20 | 0.69% | 1,180,608 |
| Nov 10, 2025 | 70.50 | 74.50 | 70.00 | 72.70 | 72.70 | 3.12% | 1,981,002 |
| Nov 7, 2025 | 73.00 | 74.00 | 70.00 | 70.50 | 70.50 | -3.42% | 1,709,409 |
| Nov 6, 2025 | 71.50 | 75.00 | 71.41 | 73.00 | 73.00 | 1.53% | 1,693,585 |
| Nov 5, 2025 | 71.50 | 74.00 | 70.00 | 71.90 | 71.90 | 0.56% | 1,418,467 |
| Nov 4, 2025 | 72.00 | 72.50 | 67.10 | 71.50 | 71.50 | -0.69% | 3,141,308 |
| Nov 3, 2025 | 69.00 | 74.00 | 68.00 | 72.00 | 72.00 | 2.86% | 5,822,917 |
| Oct 31, 2025 | 66.50 | 72.00 | 66.25 | 70.00 | 70.00 | 2.94% | 2,354,401 |
| Oct 30, 2025 | 70.00 | 69.75 | 65.00 | 68.00 | 68.00 | -2.86% | 3,751,091 |
| Oct 29, 2025 | 68.50 | 75.00 | 68.00 | 70.00 | 70.00 | 2.19% | 2,863,007 |
| Oct 28, 2025 | 66.50 | 71.00 | 64.60 | 68.50 | 68.50 | 3.01% | 2,715,728 |
| Oct 27, 2025 | 64.50 | 72.00 | 64.00 | 66.50 | 66.50 | 4.23% | 5,568,091 |
| Oct 24, 2025 | 62.50 | 64.75 | 62.36 | 63.80 | 63.80 | 0.47% | 3,282,185 |
| Oct 23, 2025 | 64.00 | 64.35 | 61.00 | 63.50 | 63.50 | -0.78% | 1,882,330 |
| Oct 22, 2025 | 63.50 | 66.00 | 63.00 | 64.00 | 64.00 | 0.79% | 1,895,174 |
| Oct 21, 2025 | 64.50 | 67.00 | 63.00 | 63.50 | 63.50 | -2.31% | 3,247,491 |
| Oct 20, 2025 | 65.00 | 68.00 | 63.00 | 65.00 | 65.00 | -5.80% | 7,324,654 |
| Oct 17, 2025 | 71.00 | 71.75 | 67.60 | 69.00 | 69.00 | -2.82% | 2,172,846 |
| Oct 16, 2025 | 68.50 | 74.07 | 65.00 | 71.00 | 71.00 | 3.65% | 2,866,156 |
| Oct 15, 2025 | 69.00 | 70.00 | 67.00 | 68.50 | 68.50 | -2.14% | 1,145,783 |
| Oct 14, 2025 | 71.00 | 71.00 | 66.50 | 70.00 | 70.00 | -1.41% | 1,962,401 |
| Oct 13, 2025 | 71.00 | 74.50 | 70.00 | 71.00 | 71.00 | 1.43% | 2,471,204 |
| Oct 10, 2025 | 71.50 | 72.00 | 68.20 | 70.00 | 70.00 | -2.10% | 3,582,579 |
| Oct 9, 2025 | 72.00 | 73.00 | 71.00 | 71.50 | 71.50 | -0.69% | 1,833,394 |
| Oct 8, 2025 | 72.50 | 75.00 | 71.50 | 72.00 | 72.00 | - | 3,363,092 |
| Oct 7, 2025 | 71.00 | 73.50 | 70.00 | 72.00 | 72.00 | 1.41% | 2,714,791 |
| Oct 6, 2025 | 70.00 | 75.00 | 69.37 | 71.00 | 71.00 | 1.43% | 8,843,178 |
| Oct 3, 2025 | 63.00 | 71.00 | 62.30 | 70.00 | 70.00 | 12.00% | 5,342,382 |
| Oct 2, 2025 | 61.50 | 65.00 | 60.60 | 62.50 | 62.50 | 1.63% | 3,881,132 |
| Oct 1, 2025 | 60.50 | 65.00 | 59.24 | 61.50 | 61.50 | 3.36% | 6,025,357 |
| Sep 30, 2025 | 51.50 | 60.00 | 50.90 | 59.50 | 59.50 | 16.67% | 3,522,960 |
| Sep 29, 2025 | 55.00 | 56.00 | 51.00 | 51.00 | 51.00 | -8.11% | 2,048,921 |