Shares Magazine
36.43p-2.02 (-5.25%)31 Mar 2025, 11:08
Avacta Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 38.25p | 39.83p | 37.25p | 38.45p | 1,073,354 |
| Mar 27, 2025 | 37.75p | 41.63p | 37.50p | 37.50p | 2,175,536 |
| Mar 26, 2025 | 37.75p | 40.00p | 37.41p | 37.50p | 741,811 |
| Mar 25, 2025 | 37.50p | 38.40p | 37.00p | 37.75p | 1,321,224 |
| Mar 24, 2025 | 40.00p | 40.98p | 37.00p | 37.25p | 1,673,719 |
| Mar 21, 2025 | 41.75p | 42.34p | 40.00p | 40.20p | 803,322 |
| Mar 20, 2025 | 42.50p | 42.83p | 41.20p | 41.50p | 865,996 |
| Mar 19, 2025 | 42.75p | 44.48p | 41.60p | 42.60p | 739,694 |
| Mar 18, 2025 | 41.25p | 43.73p | 41.33p | 42.00p | 2,095,194 |
| Mar 17, 2025 | 40.50p | 42.84p | 40.00p | 41.00p | 1,852,808 |
| Mar 14, 2025 | 39.00p | 42.87p | 37.30p | 39.00p | 2,643,558 |
| Mar 13, 2025 | 39.00p | 39.75p | 38.00p | 38.00p | 594,575 |
| Mar 12, 2025 | 40.00p | 41.90p | 38.15p | 39.00p | 1,378,643 |
| Mar 11, 2025 | 39.00p | 41.00p | 37.26p | 40.50p | 1,442,705 |
| Mar 10, 2025 | 36.50p | 42.63p | 36.33p | 39.00p | 2,971,403 |
| Mar 7, 2025 | 37.50p | 41.40p | 36.21p | 36.50p | 20,556,544 |
| Mar 6, 2025 | 36.00p | 38.00p | 35.26p | 36.25p | 903,218 |
| Mar 5, 2025 | 33.75p | 39.00p | 34.36p | 35.80p | 2,762,802 |
| Mar 4, 2025 | 38.00p | 38.00p | 31.05p | 33.75p | 5,228,349 |
| Mar 3, 2025 | 39.50p | 39.97p | 37.00p | 38.00p | 1,697,425 |
| Feb 28, 2025 | 39.75p | 40.35p | 39.11p | 39.50p | 1,602,749 |
| Feb 27, 2025 | 40.75p | 40.95p | 39.13p | 39.75p | 1,204,159 |
| Feb 26, 2025 | 40.50p | 41.37p | 39.61p | 40.75p | 2,183,629 |
| Feb 25, 2025 | 40.75p | 41.00p | 40.00p | 40.00p | 927,085 |
| Feb 24, 2025 | 41.50p | 41.99p | 40.30p | 40.75p | 593,295 |
| Feb 21, 2025 | 41.50p | 42.95p | 40.60p | 40.60p | 1,904,709 |
| Feb 20, 2025 | 42.25p | 42.80p | 40.00p | 41.00p | 1,417,134 |
| Feb 19, 2025 | 39.25p | 43.40p | 38.70p | 42.25p | 3,440,704 |
| Feb 18, 2025 | 41.50p | 41.50p | 39.37p | 39.25p | 2,612,994 |
| Feb 17, 2025 | 45.00p | 45.00p | 40.33p | 41.60p | 2,553,698 |
| Feb 14, 2025 | 45.00p | 46.00p | 44.12p | 45.00p | 474,140 |
| Feb 13, 2025 | 46.00p | 46.00p | 44.01p | 45.00p | 1,163,766 |
| Feb 12, 2025 | 46.50p | 47.05p | 44.37p | 46.00p | 792,389 |
| Feb 11, 2025 | 45.00p | 47.84p | 43.00p | 45.80p | 1,242,231 |
| Feb 10, 2025 | 46.50p | 47.15p | 44.30p | 45.00p | 769,787 |
| Feb 7, 2025 | 47.00p | 48.00p | 45.00p | 46.50p | 799,352 |
| Feb 6, 2025 | 47.50p | 47.65p | 45.75p | 47.00p | 542,750 |
| Feb 5, 2025 | 46.00p | 48.30p | 45.68p | 47.50p | 1,101,419 |
| Feb 4, 2025 | 47.50p | 49.00p | 45.01p | 46.00p | 916,336 |
| Feb 3, 2025 | 47.50p | 49.00p | 45.12p | 47.50p | 1,217,055 |
| Jan 31, 2025 | 48.00p | 48.50p | 47.00p | 47.50p | 1,074,932 |
| Jan 30, 2025 | 47.50p | 49.47p | 47.37p | 48.00p | 896,151 |
| Jan 29, 2025 | 49.50p | 49.23p | 47.00p | 47.50p | 1,110,238 |
| Jan 28, 2025 | 49.00p | 51.00p | 47.67p | 49.50p | 1,434,269 |
| Jan 27, 2025 | 49.00p | 49.50p | 46.35p | 49.50p | 1,288,150 |
| Jan 24, 2025 | 47.00p | 49.24p | 46.37p | 49.00p | 979,487 |
| Jan 23, 2025 | 48.00p | 48.80p | 46.51p | 46.50p | 895,381 |
| Jan 22, 2025 | 48.00p | 49.78p | 46.33p | 48.00p | 1,316,981 |
| Jan 21, 2025 | 51.00p | 51.84p | 47.00p | 48.00p | 1,512,822 |
| Jan 20, 2025 | 52.50p | 52.99p | 50.00p | 51.00p | 1,560,753 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
| Imperial Brands PLC | 2,853.00 | 0.96 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.70 | -6.30 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.54 | -5.56 |
| Ocado Group PLC | 278.70 | -5.30 |