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
11/09/2025 54.55 56.00 52.50 55.00 1,588,230
10/09/2025 53.42 56.00 53.00 55.00 1,341,713
09/09/2025 56.00 57.00 52.27 54.00 2,378,644
08/09/2025 57.70 58.00 54.00 55.00 1,849,511
05/09/2025 54.75 58.00 54.00 57.00 1,480,778
04/09/2025 56.20 58.88 54.02 54.80 1,223,768
03/09/2025 59.40 60.30 56.06 57.00 1,795,777
02/09/2025 60.11 61.00 57.00 60.00 2,025,907
01/09/2025 61.00 64.79 58.21 60.80 5,703,942
29/08/2025 55.00 63.90 54.10 61.50 9,614,478
28/08/2025 52.00 56.69 51.30 55.00 2,369,726
27/08/2025 50.00 53.61 49.56 52.00 2,027,581
26/08/2025 49.00 51.00 48.00 50.50 1,274,377
22/08/2025 48.50 50.00 47.00 49.00 627,835
21/08/2025 49.00 49.70 46.00 48.50 1,572,095
20/08/2025 49.50 50.35 47.50 48.50 1,150,522
19/08/2025 50.00 52.00 48.00 49.50 860,872
18/08/2025 48.00 53.00 47.20 50.70 3,566,024
15/08/2025 46.00 49.00 45.65 48.00 1,327,986
14/08/2025 46.00 48.68 45.00 46.00 1,237,719
13/08/2025 45.00 47.00 44.10 46.00 781,701
12/08/2025 43.25 46.50 41.33 45.00 2,983,121
11/08/2025 46.00 46.25 42.11 43.25 2,237,887
08/08/2025 46.00 47.00 44.00 46.00 899,782
07/08/2025 48.00 48.00 44.38 46.50 2,679,420
06/08/2025 53.25 54.50 47.00 48.00 2,877,396
05/08/2025 50.50 54.70 49.75 53.50 2,583,395
04/08/2025 47.00 51.90 45.18 50.50 2,193,353
01/08/2025 51.50 52.44 47.00 47.00 2,725,473
31/07/2025 52.50 54.00 46.00 51.50 3,878,099

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