1. Share Prices

  2. Avacta Group PLC (AVCT)

79.00p+1.00 (+1.28%)05 Dec 2025, 17:05
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
Dec 5, 202578.50p80.75p77.00p79.00p1,858,338
Dec 4, 202578.50p80.40p76.56p78.00p939,590
Dec 3, 202579.50p81.00p78.00p78.50p1,323,606
Dec 2, 202581.00p82.00p79.25p80.00p1,497,620
Dec 1, 202581.50p82.50p79.13p82.50p2,194,303
Nov 28, 202580.50p82.00p79.33p81.40p1,774,837
Nov 27, 202578.50p81.00p77.00p80.30p2,728,658
Nov 26, 202575.50p80.50p75.13p78.50p2,219,242
Nov 25, 202572.50p77.00p72.25p76.90p2,045,848
Nov 24, 202577.00p77.28p72.05p72.50p1,958,291
Nov 21, 202578.50p80.00p75.00p77.00p4,578,698
Nov 20, 202578.50p80.90p77.00p78.50p2,159,725
Nov 19, 202580.50p82.00p77.50p78.50p1,492,896
Nov 18, 202581.00p83.20p78.30p80.00p2,769,779
Nov 17, 202579.00p82.00p78.65p81.00p2,332,971
Nov 14, 202581.00p82.00p76.62p78.60p3,537,410
Nov 13, 202577.00p82.00p76.70p81.50p4,363,732
Nov 12, 202573.00p78.83p73.00p77.60p5,837,715
Nov 11, 202574.00p75.00p70.00p73.20p1,180,608
Nov 10, 202570.50p74.50p70.00p72.70p1,981,002
Nov 7, 202573.00p74.00p70.00p70.50p1,709,409
Nov 6, 202571.50p75.00p71.41p73.00p1,693,585
Nov 5, 202571.50p74.00p70.00p71.90p1,418,467
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, 202563.00p0.00p0.00p62.50p0
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
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.