Agronomics Limited (AIM:ANIC)
London · Delayed Price · Currency is GBP · Price in GBX 8.37
-0.13 (-1.49%)
Aug 4, 2025, 8:44 AM GMT+1
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.57 | 8.60 | 8.30 | 8.50 | 8.50 | -1.16% | 1,077,452 |
| Jul 31, 2025 | 8.70 | 8.70 | 8.30 | 8.60 | 8.60 | 1.18% | 1,750,646 |
| Jul 30, 2025 | 8.50 | 8.70 | 8.00 | 8.50 | 8.50 | 0.95% | 1,609,099 |
| Jul 29, 2025 | 8.13 | 8.50 | 8.00 | 8.42 | 8.42 | 3.95% | 2,290,246 |
| Jul 28, 2025 | 8.24 | 8.50 | 8.10 | 8.10 | 8.10 | - | 1,178,991 |
| Jul 25, 2025 | 8.57 | 8.70 | 8.00 | 8.10 | 8.10 | -4.71% | 4,698,721 |
| Jul 24, 2025 | 9.00 | 9.10 | 8.40 | 8.50 | 8.50 | -4.49% | 5,259,984 |
| Jul 23, 2025 | 9.24 | 9.30 | 8.50 | 8.90 | 8.90 | -2.20% | 3,676,676 |
| Jul 22, 2025 | 9.16 | 9.30 | 8.80 | 9.10 | 9.10 | 0.89% | 2,167,713 |
| Jul 21, 2025 | 9.18 | 9.20 | 8.50 | 9.02 | 9.02 | 0.22% | 2,286,107 |
| Jul 18, 2025 | 8.84 | 9.20 | 8.50 | 9.00 | 9.00 | - | 5,003,811 |
| Jul 17, 2025 | 9.15 | 9.20 | 8.60 | 9.00 | 9.00 | - | 2,520,387 |
| Jul 16, 2025 | 9.20 | 9.30 | 8.90 | 9.00 | 9.00 | -0.88% | 1,919,663 |
| Jul 15, 2025 | 9.22 | 9.40 | 9.00 | 9.08 | 9.08 | 0.89% | 3,110,215 |
| Jul 14, 2025 | 9.39 | 9.60 | 9.00 | 9.00 | 9.00 | -2.17% | 10,821,952 |
| Jul 11, 2025 | 9.24 | 9.60 | 8.80 | 9.20 | 9.20 | 2.00% | 13,155,626 |
| Jul 10, 2025 | 8.80 | 9.10 | 8.50 | 9.02 | 9.02 | 3.68% | 9,543,189 |
| Jul 9, 2025 | 8.50 | 8.90 | 8.30 | 8.70 | 8.70 | 4.57% | 11,716,994 |
| Jul 8, 2025 | 7.85 | 8.70 | 7.50 | 8.32 | 8.32 | 9.47% | 16,480,843 |
| Jul 7, 2025 | 7.39 | 8.00 | 7.00 | 7.60 | 7.60 | 4.83% | 8,057,702 |
| Jul 4, 2025 | 7.50 | 7.50 | 7.00 | 7.25 | 7.25 | 0.69% | 873,322 |
| Jul 3, 2025 | 7.49 | 7.50 | 7.00 | 7.20 | 7.20 | -0.69% | 524,054 |
| Jul 2, 2025 | 7.16 | 7.50 | 7.00 | 7.25 | 7.25 | 2.11% | 2,518,943 |
| Jul 1, 2025 | 7.30 | 7.30 | 6.80 | 7.10 | 7.10 | 0.71% | 2,048,526 |
| Jun 30, 2025 | 7.00 | 7.30 | 6.80 | 7.05 | 7.05 | 3.68% | 1,479,003 |
| Jun 27, 2025 | 7.30 | 7.44 | 6.80 | 6.80 | 6.80 | -3.55% | 1,500,130 |
| Jun 26, 2025 | 7.05 | 7.30 | 6.80 | 7.05 | 7.05 | -0.70% | 1,252,929 |
| Jun 25, 2025 | 7.20 | 7.50 | 6.90 | 7.10 | 7.10 | -1.39% | 716,028 |
| Jun 24, 2025 | 6.82 | 7.40 | 6.70 | 7.20 | 7.20 | 2.86% | 1,642,685 |
| Jun 23, 2025 | 6.93 | 7.20 | 6.70 | 7.00 | 7.00 | - | 1,511,759 |
| Jun 20, 2025 | 7.06 | 7.20 | 6.70 | 7.00 | 7.00 | -0.71% | 1,134,973 |
| Jun 19, 2025 | 7.14 | 7.20 | 7.00 | 7.05 | 7.05 | -3.95% | 889,040 |
| Jun 18, 2025 | 7.50 | 7.66 | 7.00 | 7.34 | 7.34 | 1.94% | 1,496,578 |
| Jun 17, 2025 | 7.43 | 7.50 | 7.14 | 7.20 | 7.20 | -2.70% | 821,169 |
| Jun 16, 2025 | 7.19 | 7.50 | 7.00 | 7.40 | 7.40 | 4.23% | 1,909,805 |
| Jun 13, 2025 | 7.35 | 7.66 | 7.00 | 7.10 | 7.10 | -4.70% | 2,564,546 |
| Jun 12, 2025 | 7.48 | 7.70 | 7.20 | 7.45 | 7.45 | 1.36% | 2,014,919 |
| Jun 11, 2025 | 7.02 | 7.50 | 6.80 | 7.35 | 7.35 | 1.38% | 1,825,491 |
| Jun 10, 2025 | 7.16 | 7.50 | 6.80 | 7.25 | 7.25 | 3.57% | 1,813,407 |
| Jun 9, 2025 | 7.00 | 7.40 | 6.70 | 7.00 | 7.00 | 2.19% | 3,160,066 |
| Jun 6, 2025 | 6.80 | 7.00 | 6.60 | 6.85 | 6.85 | -4.06% | 1,029,810 |
| Jun 5, 2025 | 6.74 | 7.14 | 6.60 | 7.14 | 7.14 | 5.00% | 1,487,266 |
| Jun 4, 2025 | 6.77 | 7.00 | 6.60 | 6.80 | 6.80 | 0.29% | 951,485 |
| Jun 3, 2025 | 6.70 | 7.10 | 6.50 | 6.78 | 6.78 | 3.99% | 1,505,593 |
| Jun 2, 2025 | 6.29 | 6.69 | 6.10 | 6.52 | 6.52 | 5.16% | 3,066,981 |
| May 30, 2025 | 6.27 | 6.32 | 6.10 | 6.20 | 6.20 | -0.80% | 673,287 |
| May 29, 2025 | 6.36 | 6.50 | 6.20 | 6.25 | 6.25 | -2.04% | 5,265,723 |
| May 28, 2025 | 6.70 | 6.90 | 6.30 | 6.38 | 6.38 | -3.33% | 3,358,649 |
| May 27, 2025 | 6.60 | 6.80 | 6.30 | 6.60 | 6.60 | 2.33% | 2,811,628 |
| May 23, 2025 | 6.74 | 6.80 | 6.30 | 6.45 | 6.45 | -3.01% | 1,664,310 |