Education
About Us
Working with TipRanks
Follow Us
Avacta Group plc (GB:AVCT)
:AVCT
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 18, 2025
81.00
83.20
78.30
80.00
80.00
-1.23%
2,769,779
1.02
Nov 17, 2025
79.00
82.00
78.65
81.00
81.00
+3.05%
2,332,971
0.87
Nov 14, 2025
81.00
82.00
76.62
78.60
78.60
-3.56%
3,537,410
1.32
Nov 13, 2025
77.00
82.00
76.70
81.50
81.50
+5.03%
4,363,732
1.65
Nov 12, 2025
73.00
78.83
73.00
77.60
77.60
+6.01%
5,837,715
2.27
Nov 11, 2025
74.00
75.00
70.00
73.20
73.20
+0.69%
1,180,608
0.46
Nov 10, 2025
70.50
74.50
70.00
72.70
72.70
+3.12%
1,981,002
0.77
Nov 07, 2025
73.00
74.00
70.00
70.50
70.50
-3.42%
1,709,409
0.66
Nov 06, 2025
71.50
75.00
71.41
73.00
73.00
+1.53%
1,693,585
0.66
Nov 05, 2025
71.50
74.00
70.00
71.90
71.90
+0.56%
1,418,467
0.55
Nov 04, 2025
72.00
72.50
67.10
71.50
71.50
-0.69%
3,141,308
1.21
Nov 03, 2025
69.00
74.00
68.00
72.00
72.00
+2.86%
5,822,917
2.29
Oct 31, 2025
66.50
72.00
66.25
70.00
70.00
+2.94%
2,354,401
0.93
Oct 30, 2025
70.00
69.75
65.00
68.00
68.00
-2.86%
3,751,091
1.49
Oct 29, 2025
68.50
75.00
68.00
70.00
70.00
+2.19%
2,863,007
1.13
Oct 28, 2025
66.50
71.00
64.60
68.50
68.50
+3.01%
2,715,728
1.04
Oct 27, 2025
64.50
72.00
64.00
66.50
66.50
+4.23%
5,568,091
2.14
Oct 24, 2025
62.50
64.75
62.36
63.80
63.80
+0.47%
3,282,185
1.21
Oct 23, 2025
64.00
64.35
61.00
63.50
63.50
-0.78%
1,882,330
0.65
Oct 22, 2025
63.50
66.00
63.00
64.00
64.00
+0.79%
1,895,174
0.64
Oct 21, 2025
64.50
67.00
63.00
63.50
63.50
-2.31%
3,247,491
1.09
Oct 20, 2025
65.00
68.00
63.00
65.00
65.00
-5.80%
7,324,654
2.53
Oct 17, 2025
71.00
71.75
67.60
69.00
69.00
-2.82%
2,172,846
0.75
Oct 16, 2025
68.50
74.07
65.00
71.00
71.00
+3.65%
2,866,156
0.99
Oct 15, 2025
69.00
70.00
67.00
68.50
68.50
-2.14%
1,145,783
0.39
Oct 14, 2025
71.00
71.00
66.50
70.00
70.00
-1.41%
1,962,401
0.67
Oct 13, 2025
71.00
74.50
70.00
71.00
71.00
+1.43%
2,471,204
0.85
Oct 10, 2025
71.50
72.00
68.20
70.00
70.00
-2.10%
3,582,579
1.24
Oct 09, 2025
72.00
73.00
71.00
71.50
71.50
-0.69%
1,833,394
0.63
Oct 08, 2025
72.50
75.00
71.50
72.00
72.00
0.00%
3,363,092
1.18
Oct 07, 2025
71.00
73.50
70.00
72.00
72.00
+1.41%
2,714,791
0.96
Oct 06, 2025
70.00
75.00
69.37
71.00
71.00
+1.43%
8,843,178
3.26
Rows: