LSE, AVCT End of Day and Historical Share Prices [Avacta Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, AVCT: Avacta Group PLC

01 Sep 2025

LAST: 60.80	CHANGE: 0.70	OPEN: 61.00	HIGH: 64.79	ASK: 119.25	VOLUME: 5.7M
LAST: 60.80	CHG(%): 1.14	PREV: 61.50	LOW: 58.21	BID: 118.75

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	61.00	64.79	58.21	60.80	5.7M
29 Aug 25	55.80	62.00	54.25	61.50	9.68M
28 Aug 25	54.75	56.69	51.30	55.00	2.39M
27 Aug 25	49.85	53.61	49.56	52.00	2.03M
26 Aug 25	49.72	51.00	48.00	50.50	1.28M
25 Aug 25	48.50	50.00	47.00	49.00	627.8K
22 Aug 25	49.70	50.00	47.00	48.56	606.8K
21 Aug 25	47.15	49.70	46.00	48.50	1.59M
20 Aug 25	49.33	50.35	47.50	48.50	1.15M
19 Aug 25	50.00	52.00	48.00	49.50	860.9K

COMPANY PROFILE

Name:	Avacta Group PLC
About:	Avacta Group Plc, together with its subsidiaries, engages in the development of cancer therapies in the United Kingdom, South Korea, and internationally. Its lead product candidate is AVA6000, a peptide drug conjugate form of doxorubicin, which is an approved cancer drug with known severe toxicities. The company is developing AVA6103, a peptide drug conjugate technology designed to deliver exatecan, a potent topoisomerase I inhibitor directly to tumors while limiting the exposure of the released exatecan in normal tissues; and AVA7100 that drives localization to fibroblast activation protein expressing tumors. The company was incorporated in 2003 and is headquartered in London, the United Kingdom.
Sector:	Healthcare
Industry:	Biotechnology
Address:	Scale Space White City Imperial College Campus, London, United Kingdom, W12 7RZ
Website:	https://avacta.com
ISIN:	GB00BYYW9G87
LEI:	2138009U3EG31OPMGH36

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 07, 2006

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	55.96
MA10:	52.39
MA20:	49.80
MA50:	41.86
MA100:	37.70
MA200:	41.00
STO9:	75.52
STO14:	78.77
RSI14:	86.57
WPR14:	-4.52
MTM14:	14.80
ROC14:	0.32
ATR:	4.22
Week High:	64.79
Week Low:	47.00
Month High:	64.79
Month Low:	41.33
Year High:	79.50
Year Low:	26.00

RECENT SPLITS

Date	Ratio
26 Jan 2016	1-100
08 May 2006	5-1