UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.38 +1.48 (+1.81%) GOLD FUTURES
2,338.20 -8.20 (-0.35%) DOW
38,480.63 +240.65 (+0.63%) Bitcoin GBP
53,599.68 +219.51 (+0.41%)
Avacta Group Plc (AVCT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:07PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 45.00 | 45.80 | 43.00 | 44.50 | 44.50 | 4,267,117 |
| 22 Apr 2024 | 47.25 | 49.00 | 43.55 | 44.60 | 44.60 | 6,176,602 |
| 19 Apr 2024 | 47.75 | 48.50 | 45.50 | 48.50 | 48.50 | 2,975,500 |
| 18 Apr 2024 | 49.75 | 49.70 | 47.25 | 48.00 | 48.00 | 2,784,767 |
| 17 Apr 2024 | 50.75 | 50.71 | 49.50 | 49.75 | 49.75 | 1,924,478 |
| 16 Apr 2024 | 51.50 | 51.70 | 50.50 | 50.75 | 50.75 | 1,482,004 |
| 15 Apr 2024 | 51.75 | 52.10 | 50.50 | 51.50 | 51.50 | 1,811,185 |
| 12 Apr 2024 | 51.75 | 53.00 | 51.28 | 51.75 | 51.75 | 1,928,256 |
| 11 Apr 2024 | 54.00 | 54.50 | 52.00 | 52.50 | 52.50 | 1,801,788 |
| 10 Apr 2024 | 54.25 | 57.90 | 53.00 | 54.00 | 54.00 | 5,108,765 |
| 09 Apr 2024 | 53.50 | 54.00 | 51.00 | 53.75 | 53.75 | 2,994,757 |
| 08 Apr 2024 | 52.25 | 56.00 | 52.22 | 53.50 | 53.50 | 10,089,805 |
| 05 Apr 2024 | 50.00 | 52.85 | 49.75 | 52.50 | 52.50 | 4,108,226 |
| 04 Apr 2024 | 49.50 | 50.90 | 49.50 | 50.50 | 50.50 | 2,747,874 |
| 03 Apr 2024 | 50.25 | 50.25 | 48.42 | 49.50 | 49.50 | 1,999,040 |
| 02 Apr 2024 | 49.75 | 51.00 | 49.01 | 50.25 | 50.25 | 2,684,679 |
| 28 Mar 2024 | 48.75 | 50.00 | 47.33 | 49.75 | 49.75 | 3,371,715 |
| 27 Mar 2024 | 51.25 | 51.25 | 48.57 | 49.00 | 49.00 | 4,172,279 |
| 26 Mar 2024 | 50.50 | 52.44 | 50.31 | 50.90 | 50.90 | 2,276,047 |
| 25 Mar 2024 | 51.25 | 51.50 | 50.18 | 50.75 | 50.75 | 2,536,429 |
| 22 Mar 2024 | 53.25 | 53.24 | 50.00 | 51.25 | 51.25 | 2,963,158 |
| 21 Mar 2024 | 54.75 | 55.00 | 52.00 | 52.00 | 52.00 | 3,107,627 |
| 20 Mar 2024 | 52.50 | 54.50 | 52.14 | 52.70 | 52.70 | 2,141,658 |
| 19 Mar 2024 | 50.75 | 53.00 | 50.50 | 52.00 | 52.00 | 3,742,457 |
| 18 Mar 2024 | 52.25 | 52.50 | 50.00 | 50.75 | 50.75 | 5,808,964 |
| 15 Mar 2024 | 52.75 | 53.50 | 51.63 | 52.25 | 52.25 | 1,613,179 |
| 14 Mar 2024 | 53.25 | 54.00 | 52.00 | 52.75 | 52.75 | 1,636,325 |
| 13 Mar 2024 | 56.75 | 57.00 | 53.06 | 53.25 | 53.25 | 2,543,888 |
| 12 Mar 2024 | 56.75 | 58.00 | 54.20 | 56.75 | 56.75 | 2,156,990 |
| 11 Mar 2024 | 57.00 | 59.70 | 56.50 | 56.80 | 56.80 | 3,259,100 |
| 08 Mar 2024 | 55.50 | 58.50 | 55.30 | 58.00 | 58.00 | 4,513,467 |
| 07 Mar 2024 | 52.25 | 56.00 | 51.50 | 55.00 | 55.00 | 3,954,836 |
| 06 Mar 2024 | 52.75 | 52.79 | 52.00 | 52.25 | 52.25 | 1,821,838 |
| 05 Mar 2024 | 53.00 | 55.00 | 51.25 | 52.75 | 52.75 | 3,155,797 |
| 04 Mar 2024 | 54.50 | 55.00 | 52.78 | 53.25 | 53.25 | 4,163,321 |
| 01 Mar 2024 | 55.00 | 55.85 | 52.57 | 54.50 | 54.50 | 7,853,778 |
| 29 Feb 2024 | 54.50 | 55.00 | 50.00 | 54.50 | 54.50 | 27,991,761 |
| 28 Feb 2024 | 77.00 | 78.75 | 67.00 | 74.70 | 74.70 | 4,216,250 |
| 27 Feb 2024 | 80.50 | 83.00 | 73.65 | 75.80 | 75.80 | 2,522,475 |
| 26 Feb 2024 | 85.50 | 88.75 | 77.00 | 81.90 | 81.90 | 2,906,418 |
| 23 Feb 2024 | 75.50 | 90.00 | 72.10 | 86.00 | 86.00 | 7,069,956 |
| 22 Feb 2024 | 87.50 | 88.60 | 76.55 | 77.00 | 77.00 | 2,916,867 |
| 21 Feb 2024 | 91.50 | 91.78 | 87.00 | 87.50 | 87.50 | 2,122,802 |
| 20 Feb 2024 | 94.00 | 95.00 | 91.11 | 91.50 | 91.50 | 967,163 |
| 19 Feb 2024 | 94.00 | 95.00 | 89.01 | 93.50 | 93.50 | 2,202,411 |
| 16 Feb 2024 | 96.00 | 97.00 | 93.00 | 94.00 | 94.00 | 1,172,218 |
| 15 Feb 2024 | 100.50 | 101.01 | 95.06 | 96.00 | 96.00 | 935,400 |
| 14 Feb 2024 | 97.00 | 101.80 | 95.30 | 100.50 | 100.50 | 874,108 |
| 13 Feb 2024 | 98.00 | 99.25 | 94.00 | 96.00 | 96.00 | 1,159,918 |
| 12 Feb 2024 | 99.50 | 100.25 | 96.25 | 98.00 | 98.00 | 1,247,263 |
| 09 Feb 2024 | 102.50 | 102.75 | 99.00 | 100.00 | 100.00 | 1,016,706 |
| 08 Feb 2024 | 102.00 | 103.75 | 101.00 | 101.00 | 101.00 | 724,936 |
| 07 Feb 2024 | 102.50 | 104.00 | 101.00 | 102.00 | 102.00 | 1,084,432 |
| 06 Feb 2024 | 105.00 | 105.49 | 100.00 | 102.50 | 102.50 | 1,041,308 |
| 05 Feb 2024 | 108.50 | 110.00 | 104.10 | 105.00 | 105.00 | 1,004,575 |
| 02 Feb 2024 | 105.00 | 110.00 | 104.50 | 108.50 | 108.50 | 1,361,864 |
| 01 Feb 2024 | 103.50 | 105.50 | 102.40 | 105.00 | 105.00 | 929,077 |
| 31 Jan 2024 | 104.50 | 106.15 | 102.30 | 103.50 | 103.50 | 1,488,024 |
| 30 Jan 2024 | 100.00 | 107.97 | 99.00 | 104.50 | 104.50 | 1,076,947 |
| 29 Jan 2024 | 100.50 | 101.00 | 98.50 | 100.00 | 100.00 | 1,233,956 |
| 26 Jan 2024 | 101.50 | 102.63 | 100.00 | 100.50 | 100.50 | 954,831 |
| 25 Jan 2024 | 102.50 | 103.85 | 100.00 | 101.50 | 101.50 | 1,081,990 |
| 24 Jan 2024 | 104.00 | 106.70 | 102.00 | 102.50 | 102.50 | 1,052,877 |
| 23 Jan 2024 | 101.00 | 105.25 | 100.82 | 104.00 | 104.00 | 1,157,142 |
| 22 Jan 2024 | 104.00 | 105.00 | 98.50 | 101.00 | 101.00 | 2,652,898 |
| 19 Jan 2024 | 105.00 | 105.98 | 103.02 | 104.00 | 104.00 | 624,964 |
| 18 Jan 2024 | 104.00 | 105.45 | 103.10 | 104.50 | 104.50 | 934,140 |
| 17 Jan 2024 | 106.50 | 107.00 | 101.55 | 105.00 | 105.00 | 796,672 |
| 16 Jan 2024 | 106.00 | 109.00 | 105.00 | 107.00 | 107.00 | 854,299 |
| 15 Jan 2024 | 106.99 | 108.00 | 105.00 | 106.00 | 106.00 | 534,398 |
| 12 Jan 2024 | 106.00 | 108.45 | 105.88 | 106.60 | 106.60 | 929,841 |
| 11 Jan 2024 | 109.50 | 109.60 | 105.00 | 106.00 | 106.00 | 1,306,399 |
| 10 Jan 2024 | 110.50 | 112.00 | 106.81 | 109.50 | 109.50 | 621,256 |
| 09 Jan 2024 | 110.50 | 112.00 | 109.89 | 110.50 | 110.50 | 751,217 |
| 08 Jan 2024 | 114.00 | 113.70 | 109.25 | 110.50 | 110.50 | 939,888 |
| 05 Jan 2024 | 114.50 | 116.00 | 112.79 | 114.00 | 114.00 | 715,581 |
| 04 Jan 2024 | 117.00 | 119.38 | 114.70 | 116.00 | 116.00 | 635,982 |
| 03 Jan 2024 | 115.00 | 119.85 | 114.75 | 117.00 | 117.00 | 672,808 |
| 02 Jan 2024 | 116.50 | 119.00 | 114.00 | 117.00 | 117.00 | 419,769 |
| 29 Dec 2023 | 114.50 | 119.90 | 114.16 | 116.50 | 116.50 | 386,514 |
| 28 Dec 2023 | 112.50 | 115.00 | 107.00 | 114.50 | 114.50 | 457,138 |
| 27 Dec 2023 | 111.50 | 113.80 | 107.00 | 112.50 | 112.50 | 833,456 |
| 22 Dec 2023 | 111.50 | 113.00 | 111.00 | 111.50 | 111.50 | 230,791 |
| 21 Dec 2023 | 115.00 | 115.40 | 111.30 | 111.50 | 111.50 | 798,306 |
| 20 Dec 2023 | 118.50 | 121.40 | 113.00 | 115.00 | 115.00 | 1,048,584 |
| 19 Dec 2023 | 114.50 | 120.00 | 113.36 | 118.50 | 118.50 | 1,558,947 |
| 18 Dec 2023 | 111.50 | 115.95 | 108.00 | 114.00 | 114.00 | 2,805,768 |
| 15 Dec 2023 | 119.00 | 119.56 | 109.50 | 110.00 | 110.00 | 2,672,153 |
| 14 Dec 2023 | 119.00 | 122.00 | 110.50 | 118.20 | 118.20 | 3,934,555 |
| 13 Dec 2023 | 136.50 | 140.00 | 117.00 | 119.00 | 119.00 | 6,253,289 |
| 12 Dec 2023 | 134.50 | 136.00 | 134.02 | 135.00 | 135.00 | 1,387,865 |
| 11 Dec 2023 | 130.50 | 136.00 | 130.95 | 135.00 | 135.00 | 1,449,883 |
| 08 Dec 2023 | 132.50 | 133.00 | 129.00 | 130.50 | 130.50 | 2,010,461 |
| 07 Dec 2023 | 134.50 | 135.00 | 132.00 | 132.00 | 132.00 | 1,323,468 |
| 06 Dec 2023 | 135.00 | 136.00 | 132.88 | 134.50 | 134.50 | 1,063,719 |
| 05 Dec 2023 | 134.50 | 136.00 | 133.00 | 133.00 | 133.00 | 1,678,349 |
| 04 Dec 2023 | 135.00 | 137.85 | 133.28 | 134.80 | 134.80 | 2,026,571 |
| 01 Dec 2023 | 137.50 | 138.30 | 134.06 | 135.00 | 135.00 | 809,339 |
| 30 Nov 2023 | 136.50 | 138.90 | 136.00 | 137.00 | 137.00 | 601,585 |
| 29 Nov 2023 | 138.50 | 138.75 | 134.12 | 136.50 | 136.50 | 848,198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.