Education
About Us
Working with TipRanks
Follow Us
Avacta Group PLC (GB:AVCT)
LSE:AVCT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
53.00
54.00
50.00
51.50
51.50
-2.83%
2,056,708
0.80
Jan 29, 2026
54.00
55.00
52.00
53.00
53.00
-1.85%
965,169
0.37
Jan 28, 2026
52.50
57.00
51.00
54.00
54.00
+1.89%
1,791,848
0.69
Jan 27, 2026
54.00
55.00
51.00
53.00
53.00
-1.85%
1,381,572
0.52
Jan 26, 2026
54.50
55.00
53.00
54.00
54.00
-0.92%
1,112,325
0.41
Jan 23, 2026
54.50
56.00
53.00
54.50
54.50
0.00%
944,174
0.35
Jan 22, 2026
55.50
56.00
53.00
54.50
54.50
-1.80%
1,393,177
0.51
Jan 21, 2026
56.00
60.00
55.00
55.50
55.50
+4.72%
3,013,835
1.10
Jan 20, 2026
57.00
58.00
52.00
53.00
53.00
-4.50%
1,534,460
0.54
Jan 19, 2026
55.00
57.00
54.00
55.50
55.50
+0.91%
1,275,914
0.45
Jan 16, 2026
56.00
56.70
54.00
55.00
55.00
-2.83%
1,259,095
0.44
Jan 15, 2026
57.00
59.00
55.00
56.60
56.60
-0.70%
1,450,844
0.51
Jan 14, 2026
54.50
58.00
51.56
57.00
57.00
+4.59%
2,251,349
0.79
Jan 13, 2026
56.00
57.75
52.25
54.50
54.50
-2.68%
3,389,103
1.19
Jan 12, 2026
61.50
63.00
54.00
56.00
56.00
-8.94%
3,935,008
1.39
Jan 09, 2026
62.00
63.00
60.25
61.50
61.50
-0.81%
1,017,433
0.36
Jan 08, 2026
61.00
63.00
60.60
62.00
62.00
+0.65%
1,170,773
0.41
Jan 07, 2026
64.00
65.00
60.27
61.60
61.60
-2.22%
1,940,390
0.67
Jan 06, 2026
60.00
64.85
60.19
63.00
63.00
+5.00%
1,907,681
0.64
Jan 05, 2026
57.50
61.00
57.00
60.00
60.00
+4.35%
1,294,766
0.42
Jan 02, 2026
58.00
60.00
56.00
57.50
57.50
-0.86%
555,585
0.18
Dec 31, 2025
57.50
60.00
56.25
58.00
58.00
0.00%
839,087
0.26
Dec 30, 2025
55.50
59.89
55.00
58.00
58.00
+5.45%
1,376,230
0.43
Dec 29, 2025
53.00
59.00
51.00
55.00
55.00
+4.76%
3,680,828
1.15
Dec 24, 2025
57.50
57.60
49.50
52.50
52.50
-8.70%
5,823,819
1.85
Dec 23, 2025
61.00
62.13
57.00
57.50
57.50
-5.74%
1,920,022
0.61
Dec 22, 2025
62.50
65.00
59.60
61.00
61.00
-2.40%
2,336,860
0.75
Dec 19, 2025
64.50
66.00
52.00
62.50
62.50
-3.85%
12,371,320
4.23
Dec 18, 2025
73.00
75.00
63.00
65.00
65.00
-9.72%
6,543,218
2.30
Dec 17, 2025
82.00
84.00
66.40
72.00
72.00
-8.86%
11,062,100
4.12
Dec 16, 2025
76.50
81.00
75.25
79.00
79.00
+2.60%
2,497,188
0.94
Dec 15, 2025
77.00
79.00
76.00
77.00
77.00
-0.13%
961,233
0.36
Dec 12, 2025
77.00
79.00
75.00
77.10
77.10
+0.13%
1,266,789
0.47
Dec 11, 2025
76.00
78.00
75.26
77.00
77.00
+1.32%
1,760,857
0.66
Dec 10, 2025
78.00
80.50
75.37
76.00
76.00
-2.81%
2,105,405
0.80
Dec 09, 2025
78.50
80.00
77.75
78.20
78.20
-0.76%
1,460,103
0.55
Dec 08, 2025
79.00
81.00
77.75
78.80
78.80
-0.25%
2,929,815
1.12
Dec 05, 2025
78.50
80.75
77.00
79.00
79.00
+1.28%
1,858,338
0.71
Dec 04, 2025
78.50
80.40
76.56
78.00
78.00
-0.64%
939,590
0.35
Dec 03, 2025
79.50
81.00
78.00
78.50
78.50
-1.88%
1,323,606
0.50
Dec 02, 2025
81.00
82.00
79.25
80.00
80.00
-3.03%
1,497,620
0.57
Dec 01, 2025
81.50
82.50
79.13
82.50
82.50
+1.35%
2,194,303
0.83
Nov 28, 2025
80.50
82.00
79.33
81.40
81.40
+1.37%
1,774,837
0.67
Nov 27, 2025
78.50
81.00
77.00
80.30
80.30
+2.29%
2,728,658
1.01
Nov 26, 2025
75.50
80.50
75.13
78.50
78.50
+2.08%
2,219,242
0.79
Nov 25, 2025
72.50
77.00
72.25
76.90
76.90
+6.07%
2,045,848
0.73
Nov 24, 2025
77.00
77.28
72.05
72.50
72.50
-5.84%
1,958,291
0.70
Nov 21, 2025
78.50
80.00
75.00
77.00
77.00
-1.91%
4,578,698
1.66
Nov 20, 2025
78.50
80.90
77.00
78.50
78.50
0.00%
2,159,725
0.79
Nov 19, 2025
80.50
82.00
77.50
78.50
78.50
-1.88%
1,492,896
0.55
Rows: