livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Avacta Group - (AVCT) share price history


Avacta Group share priceAVCT share price tradesAVCT Fundamentals watchlistADD to watchlist
Avacta Group - (AVCT) share price history
Date Open High Low Close Volume
11/07/2025 31.50 33.00 31.00 32.00 1,598,601
10/07/2025 31.50 32.00 30.65 31.50 702,400
09/07/2025 31.50 32.00 31.00 31.50 1,915,747
08/07/2025 32.00 33.00 31.00 31.50 956,215
07/07/2025 33.00 33.40 31.00 32.00 1,980,002
04/07/2025 32.00 34.75 31.02 32.50 5,964,393
03/07/2025 30.50 33.00 29.18 32.00 2,526,945
02/07/2025 31.00 31.00 28.00 30.50 2,006,668
01/07/2025 31.00 33.00 30.00 30.50 1,379,317
30/06/2025 31.00 32.00 30.25 31.00 663,386
27/06/2025 30.50 31.97 30.00 31.00 1,147,631
26/06/2025 30.50 31.00 29.39 30.50 946,433
25/06/2025 31.00 31.83 30.11 30.50 883,447
24/06/2025 32.00 33.00 30.33 31.00 1,118,726
23/06/2025 33.00 34.00 31.06 32.00 2,080,011
20/06/2025 30.50 34.00 30.30 32.50 2,489,158
19/06/2025 30.00 32.00 29.55 30.50 2,448,852
18/06/2025 29.50 30.00 29.00 29.50 1,871,667
17/06/2025 31.50 32.00 28.76 30.00 3,886,542
16/06/2025 33.37 33.37 30.50 31.50 2,295,097
13/06/2025 35.00 36.00 33.26 33.60 1,436,100
12/06/2025 35.50 36.50 34.00 35.00 721,551
11/06/2025 36.50 38.00 34.46 35.50 1,547,616
10/06/2025 33.00 36.97 32.00 36.50 2,356,441
09/06/2025 32.50 34.00 32.15 33.00 1,244,314
06/06/2025 34.00 35.00 30.25 32.50 3,150,310
05/06/2025 36.00 36.00 34.20 34.25 1,109,958
04/06/2025 35.50 38.33 32.00 36.00 1,938,091
03/06/2025 37.00 37.81 33.00 35.00 1,258,594
02/06/2025 38.00 38.33 36.50 37.00 1,014,388

Avacta Group - (AVCT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z