Agronomics Limited (AIM:ANIC)
London · Delayed Price · Currency is GBP · Price in GBX 6.55
-0.05 (-0.76%)
At close: Mar 26, 2026
Agronomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.50 | 6.90 | 6.20 | 6.55 | 6.55 | -0.76% | 1,548,320 |
| Mar 25, 2026 | 6.90 | 6.60 | 6.60 | 6.60 | 6.60 | -0.60% | 1,874,051 |
| Mar 24, 2026 | 6.55 | 6.90 | 6.40 | 6.64 | 6.64 | 0.30% | 1,349,620 |
| Mar 23, 2026 | 6.65 | 6.80 | 6.30 | 6.62 | 6.62 | -1.19% | 10,006,080 |
| Mar 20, 2026 | 6.85 | 7.20 | 6.50 | 6.70 | 6.70 | -1.47% | 2,942,331 |
| Mar 19, 2026 | 6.95 | 7.20 | 6.50 | 6.80 | 6.80 | - | 1,725,329 |
| Mar 18, 2026 | 7.00 | 7.20 | 6.50 | 6.80 | 6.80 | -2.86% | 1,575,065 |
| Mar 17, 2026 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | - | 1,169,683 |
| Mar 16, 2026 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 2,585,945 |
| Mar 13, 2026 | 6.75 | 7.20 | 6.50 | 7.10 | 7.10 | 5.19% | 5,620,319 |
| Mar 12, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -0.15% | 3,884,214 |
| Mar 11, 2026 | 6.65 | 7.00 | 6.30 | 6.76 | 6.76 | 1.50% | 1,795,630 |
| Mar 10, 2026 | 6.65 | 7.00 | 6.30 | 6.66 | 6.66 | 0.91% | 800,012 |
| Mar 9, 2026 | 6.75 | 7.00 | 6.30 | 6.60 | 6.60 | -1.49% | 2,798,340 |
| Mar 6, 2026 | 6.75 | 7.00 | 6.50 | 6.70 | 6.70 | -4.29% | 1,793,155 |
| Mar 5, 2026 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 4.48% | 1,685,709 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.50 | 6.70 | 6.70 | 1.52% | 469,571 |
| Mar 3, 2026 | 6.85 | 7.20 | 6.50 | 6.60 | 6.60 | -2.94% | 1,896,894 |
| Mar 2, 2026 | 6.95 | 7.20 | 6.50 | 6.80 | 6.80 | -1.16% | 4,136,386 |
| Feb 27, 2026 | 6.85 | 7.20 | 6.70 | 6.88 | 6.88 | 0.44% | 3,730,745 |
| Feb 26, 2026 | 6.65 | 7.00 | 6.50 | 6.85 | 6.85 | 2.24% | 4,334,248 |
| Feb 25, 2026 | 6.40 | 6.80 | 6.30 | 6.70 | 6.70 | 3.72% | 3,072,988 |
| Feb 24, 2026 | 6.40 | 6.50 | 6.20 | 6.46 | 6.46 | 2.54% | 2,387,486 |
| Feb 23, 2026 | 6.20 | 6.50 | 6.00 | 6.30 | 6.30 | 1.61% | 3,154,732 |
| Feb 20, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 1,646,056 |
| Feb 19, 2026 | 6.10 | 6.40 | 6.00 | 6.20 | 6.20 | 0.81% | 2,907,835 |
| Feb 18, 2026 | 5.95 | 6.30 | 5.80 | 6.15 | 6.15 | 0.82% | 3,330,251 |
| Feb 17, 2026 | 5.75 | 6.20 | 5.50 | 6.10 | 6.10 | 4.10% | 6,412,009 |
| Feb 16, 2026 | 5.70 | 5.90 | 5.50 | 5.86 | 5.86 | 2.81% | 2,869,428 |
| Feb 13, 2026 | 5.70 | 5.90 | 5.50 | 5.70 | 5.70 | -1.72% | 2,022,296 |
| Feb 12, 2026 | 6.00 | 6.10 | 5.50 | 5.80 | 5.80 | -3.33% | 2,932,414 |
| Feb 11, 2026 | 6.15 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 5,103,472 |
| Feb 10, 2026 | 6.25 | 6.40 | 6.00 | 6.10 | 6.10 | -2.40% | 3,714,755 |
| Feb 9, 2026 | 6.30 | 6.50 | 6.10 | 6.25 | 6.25 | -0.79% | 610,309 |
| Feb 6, 2026 | 6.30 | 6.50 | 6.10 | 6.30 | 6.30 | - | 1,254,211 |
| Feb 5, 2026 | 6.40 | 6.50 | 6.10 | 6.30 | 6.30 | -2.48% | 1,068,994 |
| Feb 4, 2026 | 6.50 | 6.70 | 6.30 | 6.46 | 6.46 | 0.94% | 3,037,383 |
| Feb 3, 2026 | 6.10 | 6.50 | 5.90 | 6.40 | 6.40 | 4.92% | 3,322,231 |
| Feb 2, 2026 | 5.95 | 6.30 | 5.70 | 6.10 | 6.10 | 1.67% | 4,999,045 |
| Jan 30, 2026 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | 7.91% | 1,765,414 |
| Jan 29, 2026 | 5.85 | 6.00 | 5.56 | 5.56 | 5.56 | -5.76% | 2,886,167 |
| Jan 28, 2026 | 5.55 | 6.00 | 5.50 | 5.90 | 5.90 | 7.27% | 4,799,300 |
| Jan 27, 2026 | 5.55 | 5.70 | 5.40 | 5.50 | 5.50 | - | 2,815,393 |
| Jan 26, 2026 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | 4.17% | 2,161,396 |
| Jan 23, 2026 | 5.45 | 5.60 | 5.21 | 5.28 | 5.28 | -3.12% | 9,927,164 |
| Jan 22, 2026 | 5.55 | 5.60 | 5.20 | 5.45 | 5.45 | -1.80% | 3,517,948 |
| Jan 21, 2026 | 5.60 | 5.90 | 5.50 | 5.55 | 5.55 | -0.89% | 2,972,201 |
| Jan 20, 2026 | 5.85 | 6.00 | 5.50 | 5.60 | 5.60 | -4.27% | 2,920,801 |
| Jan 19, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 1,566,257 |
| Jan 16, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 1,577,789 |