Shares Magazine
34.50p+1.50 (+4.55%)02 May 2025, 16:43
Avacta Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 33.00p | 35.34p | 32.82p | 34.50p | 634,370 |
| May 1, 2025 | 33.75p | 34.00p | 32.55p | 33.00p | 389,559 |
| Apr 30, 2025 | 34.00p | 34.87p | 33.00p | 33.25p | 842,873 |
| Apr 29, 2025 | 32.50p | 35.55p | 32.90p | 34.00p | 2,016,923 |
| Apr 28, 2025 | 32.50p | 35.00p | 31.36p | 32.50p | 4,160,490 |
| Apr 25, 2025 | 31.00p | 32.55p | 30.00p | 31.50p | 2,150,925 |
| Apr 24, 2025 | 32.50p | 32.90p | 30.11p | 31.00p | 1,684,493 |
| Apr 23, 2025 | 34.00p | 34.75p | 30.66p | 33.00p | 3,189,642 |
| Apr 22, 2025 | 35.00p | 35.67p | 32.21p | 34.50p | 1,560,471 |
| Apr 17, 2025 | 37.00p | 37.25p | 34.77p | 35.00p | 1,450,019 |
| Apr 16, 2025 | 39.50p | 40.00p | 36.33p | 37.00p | 1,507,178 |
| Apr 15, 2025 | 41.00p | 41.32p | 38.10p | 39.50p | 1,033,775 |
| Apr 14, 2025 | 38.00p | 41.34p | 38.11p | 41.00p | 1,194,595 |
| Apr 11, 2025 | 38.00p | 39.00p | 37.00p | 38.00p | 827,963 |
| Apr 10, 2025 | 36.50p | 40.78p | 36.00p | 38.00p | 1,714,077 |
| Apr 9, 2025 | 36.00p | 37.45p | 35.00p | 36.00p | 1,170,611 |
| Apr 8, 2025 | 35.75p | 38.05p | 35.00p | 38.05p | 1,286,443 |
| Apr 7, 2025 | 32.50p | 36.88p | 28.82p | 35.50p | 4,495,632 |
| Apr 4, 2025 | 33.75p | 35.75p | 32.21p | 33.00p | 1,126,806 |
| Apr 3, 2025 | 35.00p | 35.90p | 33.55p | 33.75p | 593,767 |
| Apr 2, 2025 | 34.25p | 37.00p | 32.00p | 35.50p | 890,014 |
| Apr 1, 2025 | 35.50p | 35.98p | 33.00p | 33.50p | 1,987,916 |
| Mar 31, 2025 | 39.00p | 39.00p | 35.00p | 35.70p | 1,653,778 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.