Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2026 59.00p 60.00p 56.00p 59.00p 1350702
12/11/2026 59.50p 63.00p 58.00p 61.60p 1926442
11/11/2026 54.00p 60.00p 53.50p 59.70p 5085557
10/11/2026 52.75p 54.50p 52.00p 54.00p 2988426
09/11/2026 54.00p 55.00p 52.60p 53.40p 2157191
06/11/2026 55.50p 56.00p 53.00p 53.80p 5762517
05/11/2026 56.50p 58.00p 55.20p 55.60p 3943363
04/11/2026 57.50p 58.50p 55.00p 57.50p 5333754
03/11/2026 58.75p 60.00p 56.67p 57.50p 2615665
02/11/2026 60.50p 61.00p 58.00p 58.70p 1918626
30/10/2026 60.50p 61.00p 60.00p 60.50p 833122
29/10/2026 61.50p 62.00p 60.14p 61.00p 710670
28/10/2026 61.50p 62.00p 61.00p 61.50p 805573
27/10/2026 62.50p 63.00p 60.00p 61.50p 2212597
26/10/2026 65.50p 66.00p 62.00p 62.50p 1076398
23/10/2026 65.50p 67.00p 63.00p 63.30p 1371247
22/10/2026 65.50p 66.00p 63.90p 64.10p 913349
21/10/2026 67.50p 69.00p 65.00p 65.70p 1386972
20/10/2026 68.00p 70.00p 67.00p 68.30p 1883250
19/10/2026 66.50p 69.00p 66.00p 68.00p 1623292
16/10/2026 64.00p 67.00p 64.00p 67.00p 3589699
15/10/2026 63.50p 64.85p 62.55p 65.00p 1335314
14/10/2026 63.50p 64.00p 62.00p 64.20p 1257890
13/10/2026 63.50p 65.00p 62.33p 63.50p 1022899
12/10/2026 65.50p 66.00p 63.25p 64.00p 1276575
09/10/2026 65.00p 68.00p 63.00p 65.50p 2394586
08/10/2026 63.50p 67.76p 62.00p 64.00p 4468776
07/10/2026 68.50p 69.00p 63.22p 63.50p 2974503
06/10/2026 68.50p 70.00p 66.00p 68.00p 4275273
30/09/2026 72.50p 72.50p 72.00p 72.00p 0
29/09/2026 72.50p 74.00p 71.00p 72.00p 589156
28/09/2026 74.00p 75.00p 72.00p 72.50p 532005
25/09/2026 75.50p 77.00p 70.73p 72.80p 1697965
24/09/2026 74.50p 75.00p 73.00p 74.00p 352934
23/09/2026 75.00p 76.00p 72.94p 75.00p 748156
22/09/2026 78.00p 79.00p 74.00p 75.00p 1081422
21/09/2026 78.00p 81.00p 76.00p 78.00p 1116082
18/09/2026 75.50p 80.00p 75.00p 78.00p 1335883
17/09/2026 79.00p 81.00p 74.00p 76.00p 3069891
16/09/2026 84.50p 88.00p 78.00p 78.60p 7733552
15/09/2026 76.00p 80.80p 74.00p 80.00p 4311008
14/09/2026 73.00p 77.68p 72.00p 75.50p 3672448
11/09/2026 70.50p 73.00p 69.00p 73.00p 1314963
10/09/2026 71.50p 74.00p 69.26p 68.90p 1083208
09/09/2026 68.50p 72.00p 68.00p 71.00p 1864499
08/09/2026 66.50p 70.00p 66.00p 68.50p 1027920
07/09/2026 67.50p 69.00p 65.00p 66.50p 411605
04/09/2026 67.00p 69.00p 65.00p 67.50p 432424
03/09/2026 67.50p 69.00p 66.00p 66.00p 426439
02/09/2026 68.00p 69.00p 64.00p 67.00p 1676663
01/09/2026 68.00p 71.00p 67.00p 68.00p 1440046
28/08/2026 68.50p 69.00p 67.00p 68.20p 672519
27/08/2026 68.50p 69.00p 67.00p 69.00p 428508
26/08/2026 70.50p 72.00p 67.00p 69.20p 939396
25/08/2026 69.50p 74.00p 68.00p 69.50p 1415998
24/08/2026 68.00p 71.00p 67.00p 68.80p 731005
21/08/2026 68.50p 70.00p 66.00p 68.00p 799035
20/08/2026 66.00p 70.00p 65.93p 68.50p 1685899
19/08/2026 65.50p 67.00p 64.00p 66.00p 806687
18/08/2026 64.50p 66.35p 63.00p 65.50p 1608812
14/08/2026 64.00p 65.00p 63.00p 64.00p 266922
13/08/2026 64.50p 65.00p 63.37p 64.00p 427533
12/08/2026 63.50p 65.00p 63.00p 64.50p 605242
11/08/2026 65.00p 74.50p 63.33p 64.10p 1055473
10/08/2026 67.00p 68.00p 64.35p 65.00p 1158868
07/08/2026 67.50p 69.00p 66.00p 67.00p 461691
06/08/2026 68.50p 68.50p 66.25p 67.50p 683195
05/08/2026 68.00p 70.00p 67.00p 68.50p 1078306
04/08/2026 68.50p 70.00p 67.00p 68.00p 671311
03/08/2026 66.50p 70.00p 66.00p 68.50p 1055068
31/07/2026 68.00p 69.00p 66.00p 66.50p 1170390
30/07/2026 69.00p 69.00p 67.00p 67.90p 604390
29/07/2026 68.00p 70.00p 67.00p 69.00p 777240
28/07/2026 69.50p 70.00p 68.00p 68.50p 505358
27/07/2026 69.00p 72.00p 68.00p 69.00p 760806
24/07/2026 69.00p 70.00p 68.00p 70.00p 472830
23/07/2026 68.00p 70.00p 67.00p 69.00p 946397
22/07/2026 68.00p 69.00p 67.00p 68.00p 456435
21/07/2026 67.50p 69.00p 67.00p 67.00p 685199
20/07/2026 70.00p 72.00p 67.00p 67.50p 882422
17/07/2026 68.50p 72.00p 67.33p 70.00p 1338136
16/07/2026 68.50p 70.00p 67.00p 68.50p 755382
15/07/2026 69.00p 69.25p 67.62p 69.00p 406508
14/07/2026 68.50p 71.00p 67.00p 69.00p 445104
13/07/2026 68.50p 72.00p 67.00p 68.50p 1348347
10/07/2026 70.50p 71.00p 68.30p 68.50p 489783
09/07/2026 70.00p 73.00p 68.00p 70.50p 548218
08/07/2026 71.00p 72.00p 68.00p 69.50p 1162732
07/07/2026 72.50p 73.00p 70.00p 70.50p 936901
06/07/2026 72.50p 74.00p 72.00p 73.00p 707283
03/07/2026 72.50p 73.00p 72.00p 73.00p 513202
02/07/2026 73.50p 74.00p 72.00p 72.50p 558469
01/07/2026 73.50p 75.00p 73.00p 73.60p 685221
30/06/2026 76.00p 77.00p 72.60p 73.50p 1158487
29/06/2026 77.50p 78.00p 75.40p 76.00p 1636646
26/06/2026 74.00p 82.00p 74.00p 79.00p 3162461
25/06/2026 74.00p 76.00p 72.00p 76.00p 2753317
24/06/2026 72.00p 73.70p 71.00p 72.50p 850795
23/06/2026 71.00p 73.00p 68.75p 72.20p 1327869
22/06/2026 73.00p 75.00p 71.67p 72.00p 1707443
19/06/2026 73.50p 75.00p 72.00p 73.00p 975758
18/06/2026 73.50p 75.00p 72.00p 73.50p 933085
17/06/2026 73.50p 76.00p 72.00p 73.50p 1637542
16/06/2026 71.00p 74.25p 70.00p 73.00p 1091880
15/06/2026 71.00p 72.00p 70.00p 71.00p 761070
12/06/2026 68.50p 73.00p 68.00p 71.00p 1448614
11/06/2026 68.50p 71.00p 67.00p 68.50p 1344743
10/06/2026 70.50p 72.00p 66.90p 68.50p 2673151
09/06/2026 70.50p 71.00p 69.00p 70.50p 1036974
08/06/2026 71.00p 72.00p 68.50p 70.50p 2245376
05/06/2026 70.50p 73.00p 70.00p 71.50p 4164148
04/06/2026 71.00p 74.00p 69.00p 70.00p 1920759
03/06/2026 74.50p 75.45p 70.00p 70.00p 2489529
02/06/2026 74.50p 78.00p 73.00p 75.00p 1010836
01/06/2026 79.50p 82.00p 73.50p 74.00p 2062735
29/05/2026 76.00p 80.00p 75.00p 79.00p 1078222
28/05/2026 78.00p 79.00p 74.00p 75.50p 1231960
27/05/2026 78.50p 82.00p 77.00p 75.00p 959147
26/05/2026 78.50p 82.00p 77.00p 77.60p 1144285
22/05/2026 78.00p 80.00p 75.00p 79.00p 1577120
21/05/2026 81.50p 83.00p 76.00p 78.10p 3632690
20/05/2026 83.50p 85.00p 79.00p 81.00p 1751327
19/05/2026 82.50p 86.40p 80.00p 82.00p 2981230
18/05/2026 86.50p 88.00p 83.00p 84.50p 1390527
15/05/2026 87.50p 89.00p 85.00p 86.50p 1215518
14/05/2026 89.00p 90.00p 85.80p 86.90p 1283041
13/05/2026 84.00p 90.00p 83.00p 89.00p 1359029
12/05/2026 89.00p 90.00p 83.00p 85.50p 3115075
11/05/2026 82.50p 92.00p 82.00p 88.00p 5950689
08/05/2026 82.00p 85.00p 78.00p 82.50p 5285722
07/05/2026 71.00p 83.00p 71.00p 81.00p 6522595
06/05/2026 78.00p 80.00p 70.00p 71.00p 2377335
05/05/2026 74.00p 78.00p 73.00p 77.00p 2322112
01/05/2026 73.00p 75.00p 72.00p 75.00p 1637200
30/04/2026 72.00p 74.00p 71.52p 74.00p 1111054
29/04/2026 74.00p 75.00p 71.50p 72.00p 1789562
28/04/2026 75.50p 77.00p 72.51p 73.60p 1058899
27/04/2026 75.50p 77.00p 73.77p 75.50p 1667227
24/04/2026 76.50p 77.00p 74.00p 74.30p 1658535
23/04/2026 76.50p 77.00p 73.00p 76.50p 1940847
22/04/2026 80.50p 82.00p 75.00p 75.00p 2221510
21/04/2026 78.50p 81.80p 77.00p 79.60p 2975932
20/04/2026 77.00p 79.00p 75.73p 77.00p 1956432
17/04/2026 75.50p 79.00p 74.00p 77.00p 3163189
16/04/2026 74.50p 78.00p 73.00p 75.00p 1946604
15/04/2026 72.00p 78.00p 72.00p 74.00p 3073340
14/04/2026 69.00p 73.00p 67.00p 72.00p 1837792
13/04/2026 70.00p 71.00p 68.00p 68.00p 1175235
10/04/2026 70.00p 72.00p 68.00p 70.00p 2467392
09/04/2026 70.00p 72.00p 68.00p 71.00p 2542632
08/04/2026 68.50p 71.00p 67.00p 68.20p 3100760
07/04/2026 64.00p 67.00p 63.52p 66.20p 5131986
02/04/2026 63.50p 65.00p 62.00p 63.50p 1704331
01/04/2026 63.50p 66.00p 63.00p 64.00p 1687246
31/03/2026 64.50p 66.00p 63.17p 63.50p 2288963
30/03/2026 65.00p 66.00p 63.00p 64.50p 2470792
27/03/2026 64.00p 67.00p 63.00p 65.20p 7172147
26/03/2026 69.50p 71.00p 66.35p 68.50p 903924
25/03/2026 67.50p 72.00p 66.00p 69.50p 1372979
24/03/2026 66.50p 69.00p 66.00p 67.50p 1061008
23/03/2026 68.00p 69.00p 64.00p 66.50p 1594336
20/03/2026 66.00p 70.00p 65.00p 69.00p 856932
19/03/2026 69.00p 70.00p 64.00p 66.00p 1162180
18/03/2026 68.50p 71.00p 67.00p 69.50p 857223
17/03/2026 73.00p 74.00p 67.00p 69.00p 2108607
16/03/2026 72.00p 75.00p 69.00p 73.00p 2246804
13/03/2026 69.50p 75.00p 69.00p 71.00p 1347871
12/03/2026 69.00p 71.00p 68.00p 72.00p 889301
11/03/2026 68.50p 71.00p 66.00p 69.00p 1251337
10/03/2026 66.00p 71.00p 65.00p 68.50p 1007927
09/03/2026 67.50p 69.00p 61.00p 65.00p 2005473
06/03/2026 70.50p 72.00p 66.00p 67.50p 1815111
05/03/2026 66.50p 75.00p 65.00p 71.00p 2333793
04/03/2026 62.00p 68.00p 60.00p 68.50p 1771840
03/03/2026 62.00p 65.00p 61.00p 62.00p 1502116
02/03/2026 66.50p 68.00p 61.00p 62.00p 2582191
27/02/2026 64.00p 70.00p 63.90p 67.50p 3049642
26/02/2026 60.50p 64.00p 59.10p 63.50p 1914050
25/02/2026 62.50p 64.00p 60.00p 60.00p 970314
24/02/2026 58.50p 64.00p 58.50p 62.50p 3123290
23/02/2026 58.00p 59.00p 55.00p 56.50p 726609
20/02/2026 57.50p 60.00p 56.00p 58.00p 772524
19/02/2026 54.00p 59.00p 53.00p 58.00p 1114574
18/02/2026 56.00p 57.00p 53.00p 54.00p 728736
17/02/2026 55.50p 57.00p 54.45p 56.00p 510298
16/02/2026 57.00p 57.60p 54.00p 55.50p 1159861
13/02/2026 58.50p 60.00p 56.00p 58.00p 678534
12/02/2026 60.00p 61.00p 57.00p 58.50p 1079595
11/02/2026 59.50p 62.00p 59.00p 59.50p 1087461
10/02/2026 61.50p 63.00p 59.00p 59.50p 977254
09/02/2026 60.50p 63.00p 59.00p 61.50p 1885750
06/02/2026 60.00p 62.00p 59.00p 60.50p 742881
05/02/2026 59.00p 63.00p 57.00p 60.00p 2189756
04/02/2026 56.50p 63.00p 56.00p 59.10p 3874228
03/02/2026 50.00p 58.00p 49.00p 56.50p 4352006
02/02/2026 51.50p 53.00p 48.00p 49.50p 1575019
30/01/2026 53.00p 54.00p 50.00p 51.50p 2056708
29/01/2026 54.00p 55.00p 52.00p 53.00p 965168
28/01/2026 52.50p 57.00p 51.00p 54.00p 1791848
27/01/2026 54.00p 55.00p 51.00p 53.00p 1381571

*Close Price adjusted for both dividends and splits