Avacta Group PLC (GB:AVCT)
LSE:AVCT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
70.00
72.00
68.00
70.00
70.00
-1.41%
2,527,390
1.40
Apr 09, 2026
70.00
72.00
68.00
71.00
71.00
+4.11%
2,567,632
1.41
Apr 08, 2026
68.50
71.00
67.00
68.20
68.20
+3.02%
3,110,758
1.74
Apr 07, 2026
64.00
67.00
63.53
66.20
66.20
+4.25%
5,131,984
2.97
Apr 06, 2026
63.50
65.00
62.00
63.50
63.50
0.00%
0
0.00
Apr 03, 2026
63.50
65.00
62.00
63.50
63.50
0.00%
0
0.00
Apr 02, 2026
63.50
65.00
62.00
63.50
63.50
-0.78%
1,704,330
0.96
Apr 01, 2026
63.50
66.00
63.00
64.00
64.00
+0.79%
1,757,247
1.00
Mar 31, 2026
64.50
66.00
63.55
63.50
63.50
-1.55%
2,288,963
1.33
Mar 30, 2026
65.00
66.00
63.00
64.50
64.50
-1.07%
2,470,791
1.45
Mar 27, 2026
64.00
67.00
63.00
65.20
65.20
-4.82%
9,040,847
5.73
Mar 26, 2026
69.50
71.00
66.35
68.50
68.50
-1.44%
903,925
0.56
Mar 25, 2026
67.50
72.00
66.00
69.50
69.50
+2.96%
1,421,978
0.89
Mar 24, 2026
66.50
69.00
66.00
67.50
67.50
+1.50%
1,166,008
0.74
Mar 23, 2026
68.00
69.00
64.00
66.50
66.50
-3.62%
1,599,337
0.97
Mar 20, 2026
66.00
70.00
65.00
69.00
69.00
+4.55%
856,934
0.51
Mar 19, 2026
69.00
70.00
64.00
66.00
66.00
-5.04%
1,162,179
0.69
Mar 18, 2026
68.50
71.00
67.00
69.50
69.50
+0.72%
857,223
0.46
Mar 17, 2026
73.00
74.00
67.00
69.00
69.00
-5.48%
2,108,608
1.09
Mar 16, 2026
72.00
75.00
69.00
73.00
73.00
+2.82%
2,246,804
1.08
Mar 13, 2026
69.50
75.00
69.00
71.00
71.00
-1.39%
1,351,670
0.65
Mar 12, 2026
69.00
72.00
68.00
72.00
72.00
+4.35%
889,301
0.42
Mar 11, 2026
68.50
71.00
66.00
69.00
69.00
+0.73%
1,257,338
0.60
Mar 10, 2026
66.00
71.00
65.00
68.50
68.50
+5.38%
1,111,928
0.53
Mar 09, 2026
67.50
69.00
61.00
65.00
65.00
-3.70%
2,005,474
0.95
Mar 06, 2026
70.50
72.00
66.00
67.50
67.50
-4.93%
1,815,111
0.86
Mar 05, 2026
66.50
75.00
65.00
71.00
71.00
+3.65%
2,382,295
1.13
Mar 04, 2026
62.00
68.50
60.00
68.50
68.50
+10.48%
1,791,840
0.85
Mar 03, 2026
62.00
65.00
61.00
62.00
62.00
0.00%
1,502,115
0.71
Mar 02, 2026
66.50
68.00
61.00
62.00
62.00
-8.15%
2,582,192
1.24
Feb 27, 2026
64.00
70.00
63.90
67.50
67.50
+6.30%
3,049,645
1.48
Feb 26, 2026
60.50
64.00
59.10
63.50
63.50
+5.83%
1,914,049
0.93
Feb 25, 2026
62.50
64.00
60.00
60.00
60.00
-4.00%
970,313
0.47
Feb 24, 2026
58.50
64.00
58.51
62.50
62.50
+10.62%
3,123,289
1.51
Feb 23, 2026
58.00
59.00
55.00
56.50
56.50
-2.59%
726,610
0.35
Feb 20, 2026
57.50
60.00
56.00
58.00
58.00
0.00%
772,524
0.37
Feb 19, 2026
54.00
59.00
53.00
58.00
58.00
+7.41%
1,114,575
0.52
Feb 18, 2026
56.00
57.00
53.00
54.00
54.00
-3.57%
728,736
0.33
Feb 17, 2026
55.50
57.00
54.45
56.00
56.00
-3.45%
510,297
0.23
Feb 16, 2026
57.00
57.60
54.00
55.50
55.50
-4.31%
1,159,860
0.52
Feb 13, 2026
58.50
60.00
56.00
58.00
58.00
-0.85%
678,535
0.30
Feb 12, 2026
60.00
61.00
57.00
58.50
58.50
-1.68%
1,079,595
0.48
Feb 11, 2026
59.50
62.00
59.00
59.50
59.50
0.00%
1,087,461
0.47
Feb 10, 2026
61.50
63.00
59.00
59.50
59.50
-3.25%
977,254
0.41
Feb 09, 2026
60.50
63.00
59.00
61.50
61.50
+1.65%
1,885,755
0.78
Feb 06, 2026
60.00
62.00
59.00
60.50
60.50
+0.83%
742,882
0.31
Feb 05, 2026
59.00
63.00
57.00
60.00
60.00
+1.52%
2,189,756
0.90
Feb 04, 2026
56.50
63.00
56.00
59.10
59.10
+4.60%
3,874,225
1.62
Feb 03, 2026
50.00
58.00
49.00
56.50
56.50
+14.14%
4,352,006
1.85
Feb 02, 2026
51.50
53.00
48.00
49.50
49.50
-3.88%
1,575,019
0.67
Rows: