Avacta Group (AVCT) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Avacta Group

Date Open High Low Close* Volume
04/12/2025 78.50p 80.40p 76.56p 78.00p 939590
03/12/2025 79.50p 81.00p 78.00p 78.50p 1323606
02/12/2025 81.00p 82.00p 79.25p 80.00p 1497620
01/12/2025 81.50p 82.50p 79.13p 82.50p 2194303
28/11/2025 80.50p 82.00p 79.33p 81.40p 1774837
27/11/2025 78.50p 81.00p 77.00p 80.30p 2728658
26/11/2025 75.50p 80.50p 75.13p 78.50p 2219242
25/11/2025 72.50p 77.00p 72.25p 76.90p 2045848
24/11/2025 77.00p 77.28p 72.05p 72.50p 1958291
21/11/2025 78.50p 80.00p 75.00p 77.00p 4578698
20/11/2025 78.50p 80.90p 77.00p 78.50p 2159725
19/11/2025 80.50p 82.00p 77.50p 78.50p 1492896
18/11/2025 81.00p 83.20p 78.30p 80.00p 2769779
17/11/2025 79.00p 82.00p 78.65p 81.00p 2332971
14/11/2025 81.00p 82.00p 76.62p 78.60p 3537410
13/11/2025 77.00p 82.00p 76.70p 81.50p 4363732
12/11/2025 73.00p 78.83p 73.00p 77.60p 5837715
11/11/2025 74.00p 75.00p 70.00p 73.20p 1180608
10/11/2025 70.50p 74.50p 70.00p 72.70p 1981002
07/11/2025 73.00p 74.00p 70.00p 70.50p 1709409
06/11/2025 71.50p 75.00p 71.41p 73.00p 1693585
05/11/2025 71.50p 74.00p 70.00p 71.90p 1418467
04/11/2025 72.00p 72.50p 67.10p 71.50p 3141308
03/11/2025 69.00p 74.00p 68.00p 72.00p 5822917
31/10/2025 66.50p 72.00p 66.25p 70.00p 2354401
30/10/2025 70.00p 70.00p 65.00p 68.00p 3751091
29/10/2025 68.50p 75.00p 68.00p 70.00p 2863007
28/10/2025 66.50p 71.00p 64.60p 68.50p 2715728
27/10/2025 64.50p 72.00p 64.00p 66.50p 5568091
24/10/2025 62.50p 64.75p 62.36p 63.80p 3282185
23/10/2025 64.00p 64.35p 61.00p 63.50p 1882330
22/10/2025 63.50p 66.00p 63.00p 64.00p 1895174
21/10/2025 64.50p 67.00p 63.00p 63.50p 3247491
20/10/2025 65.00p 68.00p 63.00p 65.00p 7324654
17/10/2025 71.00p 71.75p 67.60p 69.00p 2172846
16/10/2025 68.50p 74.07p 65.00p 71.00p 2866156
15/10/2025 69.00p 70.00p 67.00p 68.50p 1145783
14/10/2025 71.00p 71.00p 66.50p 70.00p 1962401
13/10/2025 71.00p 74.50p 70.00p 71.00p 2471204
10/10/2025 71.50p 72.00p 68.20p 70.00p 3582579
09/10/2025 72.00p 73.00p 71.00p 71.50p 1833394
08/10/2025 72.50p 75.00p 71.50p 72.00p 3363092
07/10/2025 71.00p 73.50p 70.00p 72.00p 2714791
06/10/2025 70.00p 75.00p 69.37p 71.00p 8843178
03/10/2025 63.00p 71.00p 62.30p 70.00p 5342382
02/10/2025 61.50p 65.00p 60.60p 62.50p 3116132
01/10/2025 60.50p 65.00p 59.24p 61.50p 6025357
30/09/2025 51.50p 60.00p 50.90p 59.50p 3522960
29/09/2025 55.00p 56.00p 51.00p 51.00p 2048921
26/09/2025 53.50p 56.00p 52.35p 55.50p 1411866
25/09/2025 53.00p 54.00p 51.25p 53.50p 954647
24/09/2025 52.00p 54.00p 51.73p 53.00p 859890
23/09/2025 50.50p 53.00p 50.00p 52.00p 1310406
22/09/2025 52.50p 53.09p 50.00p 50.50p 1649565
19/09/2025 53.75p 54.50p 52.17p 52.25p 749552
18/09/2025 52.00p 54.50p 51.99p 53.75p 1052562
17/09/2025 52.75p 53.32p 51.10p 52.00p 2043262
16/09/2025 55.00p 55.00p 54.00p 52.50p 953294
15/09/2025 55.00p 56.00p 53.00p 54.00p 1108352
12/09/2025 55.00p 56.00p 54.00p 55.00p 1082621
11/09/2025 54.00p 55.00p 54.00p 55.00p 1343075
10/09/2025 54.00p 56.00p 53.00p 55.00p 1341713
09/09/2025 55.00p 57.00p 52.27p 54.00p 2378644
08/09/2025 57.00p 58.00p 54.00p 55.00p 1849511
05/09/2025 54.50p 58.00p 54.00p 57.00p 1480778
04/09/2025 56.50p 58.88p 54.06p 54.80p 1223768
03/09/2025 60.00p 60.30p 56.06p 57.00p 1785777
02/09/2025 60.00p 61.00p 57.00p 60.00p 2025907
01/09/2025 61.00p 64.79p 58.21p 60.80p 5703942
29/08/2025 55.00p 63.90p 54.10p 61.50p 9614478
28/08/2025 52.00p 56.69p 51.30p 55.00p 2369726
27/08/2025 50.00p 53.61p 49.56p 52.00p 2027581
26/08/2025 49.00p 51.00p 48.00p 50.50p 1274377
22/08/2025 48.50p 50.00p 47.00p 49.00p 627835
21/08/2025 49.00p 49.70p 46.00p 48.50p 1587095
20/08/2025 49.50p 50.35p 47.50p 48.50p 1150522
19/08/2025 50.00p 52.00p 48.00p 49.50p 860872
18/08/2025 48.00p 53.00p 47.20p 50.70p 3566024
15/08/2025 46.00p 49.00p 45.65p 48.00p 1327986
14/08/2025 46.00p 48.68p 45.00p 46.00p 1237719
13/08/2025 45.00p 47.00p 44.10p 46.00p 781701
12/08/2025 43.25p 46.50p 41.33p 45.00p 2983121
11/08/2025 46.00p 46.25p 42.11p 43.25p 2237887
08/08/2025 46.00p 47.00p 44.00p 46.00p 899782
07/08/2025 48.00p 48.00p 44.37p 46.50p 2679420
06/08/2025 53.25p 54.50p 47.00p 48.00p 2916859
05/08/2025 50.50p 54.70p 49.75p 53.50p 2583395
04/08/2025 47.00p 51.90p 45.18p 50.50p 2193353
01/08/2025 51.50p 52.44p 47.00p 47.00p 2726690
31/07/2025 52.50p 54.00p 46.00p 51.50p 3878099
30/07/2025 58.50p 60.00p 50.75p 53.00p 7415731
29/07/2025 48.00p 54.85p 44.00p 54.50p 5127020
28/07/2025 50.00p 53.00p 46.25p 47.50p 10519634
25/07/2025 41.00p 48.00p 40.55p 47.40p 12283369
24/07/2025 35.25p 41.00p 34.80p 40.50p 5882133
23/07/2025 34.00p 36.00p 33.65p 34.95p 5685602
22/07/2025 33.75p 34.50p 33.00p 34.00p 1364205
21/07/2025 32.50p 35.00p 32.00p 33.75p 2940378
18/07/2025 34.00p 34.00p 31.38p 32.50p 1589894
17/07/2025 32.50p 35.00p 30.00p 34.25p 6419479
16/07/2025 32.00p 34.00p 31.00p 32.50p 716728
15/07/2025 32.00p 34.00p 31.00p 32.00p 746351
14/07/2025 32.00p 34.00p 31.61p 32.00p 1910642
11/07/2025 31.50p 33.00p 31.00p 32.00p 1598601
10/07/2025 31.50p 32.00p 30.65p 31.50p 702400
09/07/2025 31.50p 32.00p 31.00p 31.50p 1915747
08/07/2025 32.00p 33.00p 31.00p 31.50p 956215
07/07/2025 33.00p 33.40p 31.00p 32.00p 1980002
04/07/2025 32.00p 34.75p 31.02p 32.50p 5964393
03/07/2025 30.50p 33.00p 29.18p 32.00p 2546945
02/07/2025 31.00p 31.00p 28.00p 30.50p 2049668
01/07/2025 31.00p 33.00p 30.00p 30.50p 1379317
30/06/2025 31.00p 32.00p 30.25p 31.00p 663386
27/06/2025 30.50p 31.97p 30.00p 31.00p 1147631
26/06/2025 30.50p 31.00p 29.39p 30.50p 946433
25/06/2025 31.00p 31.83p 30.11p 30.50p 885447
24/06/2025 32.00p 33.00p 30.33p 31.00p 1138726
23/06/2025 33.00p 34.00p 31.06p 32.00p 2080011
20/06/2025 30.50p 34.00p 30.30p 32.50p 2504158
19/06/2025 30.00p 32.00p 29.55p 30.50p 2448852
18/06/2025 29.50p 30.00p 29.00p 29.50p 1991667
17/06/2025 31.50p 32.00p 28.76p 30.00p 3886542
16/06/2025 33.50p 33.50p 30.50p 31.50p 2295097
13/06/2025 35.00p 36.00p 33.25p 33.60p 1456100
12/06/2025 35.50p 36.50p 34.00p 35.00p 721551
11/06/2025 36.50p 38.00p 34.46p 35.50p 1547616
10/06/2025 33.00p 36.97p 32.00p 36.50p 2356441
09/06/2025 32.50p 34.00p 32.15p 33.00p 1244314
06/06/2025 34.00p 35.00p 30.25p 32.50p 3150310
05/06/2025 36.00p 36.00p 34.20p 34.25p 1109958
04/06/2025 35.50p 38.33p 32.00p 36.00p 1963091
03/06/2025 37.00p 37.81p 33.00p 35.00p 1258594
02/06/2025 38.00p 38.33p 36.50p 37.00p 1064388
30/05/2025 39.50p 42.00p 37.00p 38.00p 2949168
29/05/2025 35.00p 40.00p 35.00p 37.50p 4434429
28/05/2025 31.50p 36.00p 31.50p 35.00p 6702853
27/05/2025 26.00p 31.00p 26.00p 31.00p 3044731
23/05/2025 28.25p 28.50p 26.99p 27.50p 1981230
22/05/2025 29.75p 30.00p 27.00p 28.25p 2230269
21/05/2025 30.00p 30.50p 28.66p 29.75p 1327022
20/05/2025 32.00p 32.30p 29.37p 30.00p 3585062
19/05/2025 33.00p 34.00p 31.00p 32.00p 702896
16/05/2025 34.00p 34.00p 31.02p 33.00p 1819146
15/05/2025 34.50p 36.00p 33.60p 34.00p 599796
14/05/2025 34.00p 36.00p 33.77p 34.50p 700286
13/05/2025 33.00p 36.00p 33.00p 34.00p 1005616
12/05/2025 33.00p 35.00p 32.07p 33.00p 749213
09/05/2025 33.50p 34.98p 32.50p 32.75p 1439646
08/05/2025 33.50p 35.78p 32.00p 33.50p 1095668
07/05/2025 34.00p 34.68p 32.00p 33.50p 773678
06/05/2025 34.25p 36.00p 33.50p 34.00p 754740
02/05/2025 33.00p 35.35p 32.82p 34.50p 634370
01/05/2025 33.75p 34.00p 32.55p 33.00p 389559
30/04/2025 34.00p 34.87p 33.00p 33.25p 842873
29/04/2025 32.50p 35.55p 32.50p 34.00p 2016923
28/04/2025 32.50p 35.00p 31.36p 32.50p 4160490
25/04/2025 31.00p 32.55p 30.00p 31.50p 2150925
24/04/2025 32.50p 32.90p 30.11p 31.00p 1684493
23/04/2025 34.00p 34.75p 30.66p 33.00p 3189642
22/04/2025 35.00p 35.67p 32.21p 34.50p 1560471
17/04/2025 37.00p 37.25p 34.77p 35.00p 1450019
16/04/2025 39.50p 40.00p 36.33p 37.00p 1507178
15/04/2025 41.00p 41.32p 38.10p 39.50p 1033775
14/04/2025 38.00p 41.35p 38.00p 41.00p 1194595
11/04/2025 38.00p 39.00p 37.00p 38.00p 827963
10/04/2025 36.50p 40.79p 36.00p 38.00p 1714077
09/04/2025 36.00p 37.45p 35.00p 36.00p 1170611
08/04/2025 35.75p 38.05p 35.00p 38.05p 1286443
07/04/2025 32.50p 36.88p 28.83p 35.50p 4495632
04/04/2025 33.75p 35.75p 32.21p 33.00p 1126806
03/04/2025 35.00p 35.89p 33.55p 33.75p 593767
02/04/2025 34.25p 37.00p 32.00p 35.50p 890014
01/04/2025 35.50p 35.98p 33.00p 33.50p 1987916
31/03/2025 39.00p 39.00p 35.00p 35.70p 1653778
28/03/2025 38.25p 39.83p 37.25p 38.45p 1073354
27/03/2025 37.75p 41.63p 37.50p 37.50p 2175536
26/03/2025 37.75p 40.00p 37.41p 37.50p 741811
25/03/2025 37.50p 38.40p 37.00p 37.75p 1321224
24/03/2025 40.00p 40.98p 37.00p 37.25p 1673719
21/03/2025 41.75p 42.34p 40.00p 40.20p 803322
20/03/2025 42.50p 42.83p 41.20p 41.50p 865996
19/03/2025 42.75p 44.48p 41.60p 42.60p 739694
18/03/2025 41.25p 43.73p 41.25p 42.00p 2095194
17/03/2025 40.50p 42.84p 40.00p 41.00p 1852808
14/03/2025 39.00p 42.87p 37.30p 39.00p 2643558
13/03/2025 39.00p 39.75p 38.00p 38.00p 594575
12/03/2025 40.00p 41.90p 38.15p 39.00p 1378643
11/03/2025 39.00p 41.00p 37.26p 40.50p 1442705
10/03/2025 36.50p 42.64p 36.32p 39.00p 2971403
07/03/2025 37.50p 41.40p 36.21p 36.50p 20556544
06/03/2025 36.00p 38.00p 35.26p 36.25p 903218
05/03/2025 33.75p 39.00p 33.00p 35.80p 2762802
04/03/2025 38.00p 38.00p 31.05p 33.75p 5228349
03/03/2025 39.50p 39.97p 37.00p 38.00p 1697425
28/02/2025 39.75p 40.36p 39.11p 39.50p 1602749
27/02/2025 40.75p 40.95p 39.14p 39.75p 1204159
26/02/2025 40.50p 41.37p 39.61p 40.75p 2183629
25/02/2025 40.75p 41.00p 40.00p 40.00p 827085
24/02/2025 41.50p 41.99p 40.30p 40.75p 593295
21/02/2025 41.50p 42.95p 40.60p 40.60p 1904709

*Close Price adjusted for both dividends and splits