LSE · AVCT · stock
Avacta Group Plc (AVCT) stock price history
Every LSE trading session of Avacta Group Plc from Sep 8, 2003 to Nov 13, 2026: 5,157 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVCT adjusted close, 2003 to 2026
- £10.90
- All time high, 2003
- £0.9200
- 52 week high, £0.4800 low
- 5,157
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
AVCT key facts
- Avacta Group Plc (AVCT) closed at £0.5900 on Nov 13, 2026 on LSE.
- AVCT's all time high close is £10.90, set on Sep 8, 2003; its all time low close is £0.1400 on Mar 18, 2020.
- AVCT's 52 week range is £0.4800 to £0.9200.
- AVCT returned -27.6% over the year to Nov 13, 2026 and -45.9% over five years.
- Over ten years AVCT returned -35%, -4.2% a year compounded.
- AVCT's deepest drawdown was -98.7% from Oct 14, 2003 to Mar 18, 2020.
- DataCedar holds 5,157 daily sessions of AVCT history from Sep 8, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVCT price chart, 2003 to 2026
AVCT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | -7.8% |
| 6 months | -33.7% |
| Year to date | +1.7% |
| 1 year | -27.6% |
| 3 years | -58.5% |
| 5 years | -45.9% |
| 10 years | -34.8% |
| Since Sep 8, 2003 | -94.6% |
| Compound annual growth, 23.2 years | -11.8% |
AVCT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £10.90 on Sep 8, 2003
- All time low close
- £0.1400 on Mar 18, 2020
- 52 week high
- £0.9200 on May 11, 2026
- 52 week low
- £0.4800 on Feb 2, 2026
- Deepest drawdown
- -98.7% from Oct 14, 2003 to Mar 18, 2020, not yet recovered
- Best single session
- +400.0% on May 8, 2006
- Worst single session
- -58.3% on Dec 20, 2005
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2006, +1,400%
- Worst calendar year
- 2005, -93%
AVCT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Sep 8, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.5800 | £0.9200 | £0.4800 | £0.5900 | +1.7% | 365.2M | 209 |
| 2025 | £0.5000 | £0.8400 | £0.2600 | £0.5800 | +16.0% | 556.8M | 240 |
| 2024 | £1.17 | £1.20 | £0.3950 | £0.5000 | -57.1% | 541.9M | 239 |
| 2023 | £1.14 | £1.88 | £0.8799 | £1.17 | +1.3% | 353.4M | 229 |
| 2022 | £1.25 | £1.44 | £0.3799 | £1.15 | -9.0% | 392.6M | 222 |
| 2021 | £1.23 | £2.92 | £0.9697 | £1.26 | +10.9% | 554.4M | 233 |
| 2020 | £0.1849 | £2.15 | £0.1261 | £1.14 | +590.9% | 1.2B | 228 |
| 2019 | £0.2999 | £0.4978 | £0.1499 | £0.1649 | -45.9% | 37.7M | 185 |
| 2018 | £0.6303 | £0.7043 | £0.2099 | £0.3049 | -52.3% | 45.5M | 149 |
| 2017 | £0.7258 | £0.9797 | £0.5998 | £0.6398 | -11.1% | 5.5M | 184 |
| 2016 | £1.34 | £1.34 | £0.6898 | £0.7198 | -46.5% | 4.7M | 151 |
| 2015 | £0.6368 | £1.54 | £0.6298 | £1.34 | +111.8% | 6.8M | 138 |
| 2014 | £1.19 | £1.27 | £0.5998 | £0.6348 | -43.3% | 4.2M | 146 |
| 2013 | £1.01 | £1.60 | £0.5278 | £1.12 | +5.2% | 10.3M | 248 |
| 2012 | £0.6998 | £1.10 | £0.5798 | £1.06 | +61.4% | 7.9M | 244 |
| 2011 | £1.03 | £1.80 | £0.5108 | £0.6598 | -31.6% | 7.5M | 244 |
| 2010 | £1.45 | £2.05 | £0.5498 | £0.9647 | -35.7% | 6.6M | 252 |
| 2009 | £2.12 | £3.00 | £0.9997 | £1.50 | -29.4% | 3.2M | 253 |
| 2008 | £4.00 | £5.45 | £2.00 | £2.12 | -46.9% | 1M | 254 |
| 2007 | £6.75 | £7.25 | £2.60 | £4.00 | -40.7% | 1.2M | 253 |
| 2006 | £0.4499 | £7.00 | £0.2499 | £6.75 | +1,400% | 1.5M | 251 |
| 2005 | £6.50 | £6.50 | £0.2499 | £0.4499 | -93.1% | 23.3K | 260 |
| 2004 | £9.70 | £9.70 | £6.50 | £6.50 | -33.0% | 7.9K | 262 |
| 2003 | £10.90 | £10.90 | £9.70 | £9.70 | n/a | 18.5K | 83 |
AVCT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.5900 | -2.5% |
| October 2026 | £0.6050 | -16.0% |
| September 2026 | £0.7200 | +5.6% |
| August 2026 | £0.6820 | +2.6% |
| July 2026 | £0.6650 | -9.5% |
| June 2026 | £0.7350 | -7.0% |
| May 2026 | £0.7900 | +6.8% |
| April 2026 | £0.7400 | +14.7% |
| March 2026 | £0.6450 | -4.4% |
| February 2026 | £0.6750 | +31.1% |
| January 2026 | £0.5150 | -11.2% |
| December 2025 | £0.5800 | -28.7% |
About the AVCT data
Daily bars. 5,157 sessions from Sep 8, 2003 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 8, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AAVCT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
AVCT share price history
