Avacta Group (AVCT) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
20/02/2025 42.25p 42.80p 40.00p 41.00p 1417134
19/02/2025 39.25p 43.40p 38.70p 42.25p 3440704
18/02/2025 41.50p 41.50p 39.25p 39.25p 2612994
17/02/2025 45.00p 45.00p 40.33p 41.60p 2553698
14/02/2025 45.00p 46.00p 44.12p 45.00p 474140
13/02/2025 46.00p 46.00p 44.01p 45.00p 1163766
12/02/2025 46.50p 47.05p 44.37p 46.00p 792389
11/02/2025 45.00p 47.85p 43.00p 45.80p 1242231
10/02/2025 46.50p 47.15p 44.30p 45.00p 769787
07/02/2025 47.00p 48.00p 45.00p 46.50p 799352
06/02/2025 47.50p 47.65p 45.75p 47.00p 542750
05/02/2025 46.00p 48.30p 45.68p 47.50p 1101419
04/02/2025 47.50p 49.00p 45.01p 46.00p 916336
03/02/2025 47.50p 49.00p 45.12p 47.50p 1217055
31/01/2025 48.00p 48.50p 47.00p 47.50p 1074932
30/01/2025 47.50p 49.47p 47.37p 48.00p 896151
29/01/2025 49.50p 49.50p 47.00p 47.50p 1110238
28/01/2025 49.00p 51.00p 47.67p 49.50p 1434269
27/01/2025 49.00p 49.50p 46.36p 49.50p 1288150
24/01/2025 47.00p 49.24p 46.37p 49.00p 979487
23/01/2025 48.00p 48.80p 46.50p 46.50p 895381
22/01/2025 48.00p 49.78p 46.33p 48.00p 1316981
21/01/2025 51.00p 51.85p 47.00p 48.00p 1512822
20/01/2025 52.50p 52.99p 50.00p 51.00p 1560753
17/01/2025 52.50p 56.68p 51.35p 53.00p 1849834
16/01/2025 54.00p 56.00p 50.10p 51.50p 1326170
15/01/2025 50.50p 51.00p 49.00p 49.50p 613272
14/01/2025 52.50p 53.16p 50.00p 50.50p 792651
13/01/2025 51.00p 54.75p 51.00p 52.00p 1090990
10/01/2025 51.00p 51.75p 49.56p 51.00p 784029
09/01/2025 53.00p 53.46p 50.00p 51.00p 859499
08/01/2025 56.00p 56.95p 52.00p 53.00p 1119962
07/01/2025 56.00p 57.00p 54.22p 56.00p 1107664
06/01/2025 52.00p 60.40p 51.38p 57.00p 2936627
03/01/2025 51.50p 53.00p 51.00p 52.00p 505731
02/01/2025 50.00p 53.99p 50.00p 51.50p 1797638
31/12/2024 47.75p 53.50p 47.55p 50.00p 939235
30/12/2024 49.00p 49.50p 47.21p 47.75p 557175
27/12/2024 49.50p 50.70p 48.00p 49.00p 516713
24/12/2024 48.00p 51.00p 47.46p 49.50p 1678933
23/12/2024 48.00p 49.00p 46.00p 48.00p 3807534
20/12/2024 48.00p 49.00p 45.52p 47.50p 700754
19/12/2024 47.50p 49.00p 45.68p 48.00p 1439800
18/12/2024 45.00p 48.00p 43.00p 47.50p 820338
17/12/2024 45.75p 46.49p 43.00p 45.00p 667949
16/12/2024 43.00p 47.00p 43.00p 45.75p 1450798
13/12/2024 43.25p 44.25p 42.15p 43.00p 797037
12/12/2024 47.00p 47.81p 42.27p 43.25p 1947396
11/12/2024 43.75p 48.45p 43.57p 46.25p 1820700
10/12/2024 45.25p 45.50p 43.33p 43.75p 2133462
09/12/2024 46.00p 47.00p 45.00p 45.25p 2165551
06/12/2024 48.00p 48.00p 45.00p 46.00p 595931
05/12/2024 47.50p 47.50p 45.35p 46.50p 698605
04/12/2024 47.50p 48.00p 46.13p 46.50p 781399
03/12/2024 47.00p 50.50p 46.80p 48.00p 1214327
02/12/2024 49.00p 49.45p 46.10p 47.00p 744840
29/11/2024 47.50p 50.56p 45.66p 48.20p 1293224
28/11/2024 46.00p 48.25p 45.50p 47.50p 1070261
27/11/2024 48.00p 48.50p 45.50p 46.00p 1022089
26/11/2024 50.00p 50.30p 46.00p 48.00p 1380477
25/11/2024 49.00p 52.95p 48.30p 50.00p 2134600
22/11/2024 46.50p 51.95p 46.50p 49.00p 2099566
21/11/2024 44.25p 50.64p 44.25p 46.50p 3090174
20/11/2024 46.00p 46.00p 43.00p 44.25p 1600416
19/11/2024 46.50p 49.68p 44.42p 46.00p 1821331
18/11/2024 46.50p 49.82p 45.20p 45.20p 1439618
15/11/2024 46.50p 49.74p 45.50p 47.00p 1784594
14/11/2024 50.00p 50.57p 45.70p 46.50p 2647651
13/11/2024 50.50p 51.45p 48.00p 50.00p 1012773
12/11/2024 50.50p 51.60p 47.53p 50.70p 1668823
11/11/2024 49.00p 52.00p 48.01p 50.50p 1224420
08/11/2024 51.50p 52.45p 48.00p 49.00p 1273504
07/11/2024 49.50p 55.00p 48.03p 50.00p 1786602
06/11/2024 51.00p 52.00p 48.25p 48.45p 2310396
05/11/2024 52.00p 53.32p 49.00p 51.00p 1305886
04/11/2024 54.00p 55.00p 51.00p 52.00p 1127528
01/11/2024 50.00p 55.00p 48.00p 54.00p 2008483
31/10/2024 52.00p 53.00p 48.00p 50.00p 2879035
30/10/2024 54.50p 55.50p 50.00p 53.00p 1682021
29/10/2024 55.50p 59.00p 51.22p 54.00p 1580087
28/10/2024 56.50p 58.00p 53.00p 55.50p 1984466
25/10/2024 58.00p 61.00p 55.62p 56.00p 1742026
24/10/2024 58.50p 65.00p 58.00p 58.00p 4422558
23/10/2024 58.50p 61.00p 56.00p 58.00p 1490964
22/10/2024 62.50p 65.00p 56.00p 59.00p 3365846
21/10/2024 63.00p 64.00p 55.00p 63.00p 3730805
18/10/2024 64.50p 65.00p 59.00p 60.50p 2456461
17/10/2024 68.50p 72.00p 63.56p 64.50p 2297924
16/10/2024 60.00p 67.88p 59.00p 64.60p 1459589
15/10/2024 63.00p 64.00p 59.18p 60.00p 859292
14/10/2024 57.00p 65.00p 55.00p 63.50p 2449845
11/10/2024 57.00p 59.80p 55.37p 58.10p 1245607
10/10/2024 53.00p 58.50p 51.63p 57.00p 1706264
09/10/2024 50.00p 52.75p 49.00p 51.50p 2201240
08/10/2024 50.00p 51.00p 46.15p 50.50p 1020541
07/10/2024 49.50p 51.00p 46.78p 49.00p 1714684
04/10/2024 50.00p 52.33p 48.00p 49.50p 1767111
03/10/2024 45.00p 52.00p 43.00p 50.20p 2863832
02/10/2024 45.00p 47.00p 42.00p 44.20p 2387198
01/10/2024 48.50p 50.00p 44.24p 45.00p 1644538
30/09/2024 52.00p 54.00p 45.21p 49.00p 6097098
27/09/2024 50.00p 53.50p 49.00p 51.50p 1967038
26/09/2024 50.50p 54.00p 48.00p 49.50p 3734070
25/09/2024 53.50p 54.00p 48.00p 50.50p 2768302
24/09/2024 56.50p 57.00p 53.00p 54.00p 1890473
23/09/2024 60.50p 60.50p 54.19p 57.00p 2731481
20/09/2024 63.50p 64.72p 60.00p 60.50p 1166890
19/09/2024 65.00p 69.00p 64.00p 64.50p 1468109
18/09/2024 62.50p 66.00p 61.00p 64.50p 1285001
17/09/2024 68.00p 68.48p 56.55p 63.00p 6305138
16/09/2024 76.50p 79.50p 68.00p 70.00p 3196408
13/09/2024 74.50p 76.00p 74.00p 75.00p 1701071
12/09/2024 71.50p 76.00p 71.50p 75.00p 2449237
11/09/2024 68.50p 72.00p 67.33p 72.00p 1802438
10/09/2024 70.00p 70.49p 67.00p 68.50p 1366545
09/09/2024 72.00p 73.00p 68.00p 70.00p 991285
06/09/2024 71.50p 73.00p 70.65p 72.90p 1730930
05/09/2024 72.00p 72.98p 70.00p 71.50p 940253
04/09/2024 73.00p 74.00p 70.15p 72.20p 1266033
03/09/2024 72.50p 75.00p 71.00p 73.50p 789069
02/09/2024 71.00p 74.00p 68.54p 72.50p 1676227
30/08/2024 72.00p 72.20p 69.00p 71.50p 1276183
29/08/2024 74.50p 75.00p 70.00p 72.00p 1036418
28/08/2024 77.00p 78.00p 73.00p 74.50p 925473
27/08/2024 74.50p 78.00p 73.00p 77.00p 1633018
23/08/2024 75.75p 78.00p 74.00p 75.50p 1527517
22/08/2024 75.50p 77.90p 73.00p 75.75p 887571
21/08/2024 74.50p 78.00p 73.00p 75.50p 1358441
20/08/2024 75.50p 77.00p 72.00p 75.75p 1367820
19/08/2024 71.50p 77.00p 69.40p 74.50p 2272282
16/08/2024 67.50p 72.00p 66.89p 70.50p 1002349
15/08/2024 65.00p 70.00p 63.00p 67.50p 417553
14/08/2024 65.00p 67.00p 63.00p 65.00p 237147
13/08/2024 66.00p 68.00p 64.37p 65.00p 344309
12/08/2024 69.00p 69.81p 64.00p 66.00p 971420
09/08/2024 70.50p 74.00p 68.01p 68.75p 2581055
08/08/2024 66.50p 73.70p 64.28p 71.50p 3031923
07/08/2024 62.50p 70.00p 62.50p 66.50p 1652574
06/08/2024 57.00p 63.00p 56.04p 61.00p 1796688
05/08/2024 61.00p 61.91p 52.10p 57.00p 4245724
02/08/2024 66.00p 66.00p 61.25p 62.00p 2135694
01/08/2024 68.00p 71.00p 65.00p 66.00p 1116672
31/07/2024 69.00p 71.00p 67.00p 68.00p 452803
30/07/2024 70.00p 71.00p 66.30p 69.00p 729024
29/07/2024 72.00p 73.00p 68.16p 70.00p 832968
26/07/2024 70.50p 74.00p 70.26p 72.00p 1268111
25/07/2024 70.50p 73.00p 66.00p 71.00p 1250613
24/07/2024 68.50p 72.98p 65.50p 70.50p 1296838
23/07/2024 72.50p 72.50p 67.00p 68.50p 1619060
22/07/2024 73.50p 76.45p 70.00p 72.50p 1706298
19/07/2024 74.50p 76.40p 70.00p 73.00p 1074589
18/07/2024 68.00p 77.96p 65.60p 73.90p 4240538
17/07/2024 68.50p 73.00p 63.00p 65.00p 2021794
16/07/2024 72.00p 73.00p 63.27p 69.50p 4845668
15/07/2024 80.50p 81.25p 71.00p 72.60p 2805840
12/07/2024 79.50p 82.00p 77.00p 80.00p 1848357
11/07/2024 83.00p 86.40p 74.03p 79.50p 4566613
10/07/2024 75.50p 84.00p 73.15p 82.50p 5118181
09/07/2024 70.00p 78.00p 68.15p 74.50p 4670590
08/07/2024 66.50p 70.00p 63.22p 70.00p 3259711
05/07/2024 67.50p 74.00p 62.51p 67.80p 8502490
04/07/2024 59.50p 68.00p 58.38p 67.00p 5930544

*Close Price adjusted for both dividends and splits