41.60p-3.40 (-7.56%)17 Feb 2025, 17:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Avacta Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 14, 202545.00p46.00p44.12p45.00p474,140
Feb 13, 202546.00p46.00p44.01p45.00p1,163,766
Feb 12, 202546.50p47.05p44.37p46.00p792,389
Feb 11, 202545.00p47.84p43.00p45.80p1,242,231
Feb 10, 202546.50p47.15p44.30p45.00p769,787
Feb 7, 202547.00p48.00p45.00p46.50p799,352
Feb 6, 202547.50p47.65p45.75p47.00p542,750
Feb 5, 202546.00p48.30p45.68p47.50p1,101,419
Feb 4, 202547.50p49.00p45.01p46.00p916,336
Feb 3, 202547.50p49.00p45.12p47.50p1,217,055
Jan 31, 202548.00p48.50p47.00p47.50p1,074,932
Jan 30, 202547.50p49.47p47.37p48.00p896,151
Jan 29, 202549.50p49.23p47.00p47.50p1,110,238
Jan 28, 202549.00p51.00p47.67p49.50p1,434,269
Jan 27, 202549.00p49.50p46.35p49.50p1,288,150
Jan 24, 202547.00p49.24p46.37p49.00p979,487
Jan 23, 202548.00p48.80p46.51p46.50p895,381
Jan 22, 202548.00p49.78p46.33p48.00p1,316,981
Jan 21, 202551.00p51.84p47.00p48.00p1,512,822
Jan 20, 202552.50p52.99p50.00p51.00p1,560,753
Jan 17, 202552.50p56.68p51.35p53.00p1,849,834
Jan 16, 202554.00p56.00p50.10p51.50p1,430,170
Jan 15, 202550.50p51.00p49.00p49.50p613,272
Jan 14, 202552.50p53.16p50.00p50.50p792,651
Jan 13, 202551.00p54.74p51.00p52.00p1,090,990
Jan 10, 202551.00p51.75p49.56p51.00p784,029
Jan 9, 202553.00p53.45p50.00p51.00p859,499
Jan 8, 202556.00p56.95p52.00p53.00p1,119,962
Jan 7, 202556.00p57.00p54.22p56.00p1,107,664
Jan 6, 202552.00p60.40p51.38p57.00p2,936,627
Jan 3, 202551.50p53.00p51.00p52.00p505,731
Jan 2, 202550.00p53.99p50.00p51.50p1,797,638
Dec 31, 202447.75p53.50p47.55p50.00p939,235
Dec 30, 202449.00p49.50p47.21p47.75p557,175
Dec 27, 202449.50p50.70p48.00p49.00p516,713
Dec 24, 202448.00p51.00p47.46p49.50p1,678,933
Dec 23, 202448.00p49.00p46.00p48.00p1,007,534
Dec 20, 202448.00p49.00p45.52p47.50p700,754
Dec 19, 202447.50p49.00p45.68p48.00p1,439,800
Dec 18, 202445.00p48.00p43.00p47.50p820,338
Dec 17, 202445.75p46.48p43.00p45.00p667,949
Dec 16, 202443.00p47.00p43.02p45.75p1,450,798
Dec 13, 202443.25p44.25p42.15p43.00p797,037
Dec 12, 202447.00p47.81p42.27p43.25p1,947,396
Dec 11, 202443.75p48.45p43.57p46.25p1,820,700
Dec 10, 202445.25p45.50p43.33p43.75p2,133,462
Dec 9, 202446.00p47.00p45.00p45.25p2,165,551
Dec 6, 202448.00p47.67p45.00p46.00p595,931
Dec 5, 202447.50p47.40p45.35p46.50p698,605
Dec 4, 202447.50p48.00p46.13p46.50p781,399
Showing 1 to 50 of 252
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00