Agronomics Limited (AIM:ANIC)
London · Delayed Price · Currency is GBP · Price in GBX 7.70
+0.15 (1.99%)
Oct 31, 2025, 4:27 PM GMT+1
Agronomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.55 | 7.90 | 7.45 | 7.70 | 7.70 | 1.99% | 2,628,348 |
| Oct 30, 2025 | 7.50 | 7.90 | 7.30 | 7.55 | 7.55 | 0.67% | 1,917,218 |
| Oct 29, 2025 | 7.60 | 8.00 | 7.40 | 7.50 | 7.50 | -2.34% | 1,853,514 |
| Oct 28, 2025 | 7.68 | 7.80 | 7.20 | 7.68 | 7.68 | 2.40% | 3,228,925 |
| Oct 27, 2025 | 7.08 | 7.50 | 6.80 | 7.50 | 7.50 | 9.33% | 5,098,716 |
| Oct 24, 2025 | 6.80 | 7.10 | 6.60 | 6.86 | 6.86 | 1.48% | 1,596,604 |
| Oct 23, 2025 | 6.70 | 7.00 | 6.60 | 6.76 | 6.76 | -0.88% | 819,813 |
| Oct 22, 2025 | 6.60 | 6.82 | 6.40 | 6.82 | 6.82 | 3.33% | 1,053,506 |
| Oct 21, 2025 | 6.70 | 7.00 | 6.40 | 6.60 | 6.60 | 1.54% | 1,065,748 |
| Oct 20, 2025 | 6.40 | 6.80 | 6.20 | 6.50 | 6.50 | 3.17% | 1,011,397 |
| Oct 17, 2025 | 6.40 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 1,415,570 |
| Oct 16, 2025 | 6.55 | 6.74 | 6.40 | 6.40 | 6.40 | -3.03% | 677,731 |
| Oct 15, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -5.17% | 1,620,324 |
| Oct 14, 2025 | 6.80 | 7.10 | 6.50 | 6.96 | 6.96 | 0.14% | 1,862,607 |
| Oct 13, 2025 | 6.95 | 7.10 | 6.60 | 6.95 | 6.95 | -4.01% | 2,135,835 |
| Oct 10, 2025 | 6.65 | 7.24 | 6.40 | 7.24 | 7.24 | 7.42% | 2,435,276 |
| Oct 9, 2025 | 6.35 | 6.90 | 6.20 | 6.74 | 6.74 | 5.31% | 4,027,294 |
| Oct 8, 2025 | 6.10 | 6.50 | 6.00 | 6.40 | 6.40 | 4.92% | 2,885,927 |
| Oct 7, 2025 | 6.05 | 6.20 | 5.90 | 6.10 | 6.10 | 1.33% | 1,526,605 |
| Oct 6, 2025 | 6.15 | 6.20 | 5.90 | 6.02 | 6.02 | -2.11% | 4,405,367 |
| Oct 3, 2025 | 6.10 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 1,343,312 |
| Oct 2, 2025 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | -0.97% | 3,441,057 |
| Oct 1, 2025 | 6.25 | 6.30 | 6.00 | 6.16 | 6.16 | -1.60% | 2,307,105 |
| Sep 30, 2025 | 6.30 | 6.40 | 6.20 | 6.26 | 6.26 | -0.63% | 2,400,085 |
| Sep 29, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 1,670,543 |
| Sep 26, 2025 | 6.26 | 6.40 | 5.50 | 6.30 | 6.30 | -0.79% | 1,669,041 |
| Sep 25, 2025 | 6.30 | 6.90 | 6.20 | 6.35 | 6.35 | -0.78% | 2,415,884 |
| Sep 24, 2025 | 6.35 | 6.40 | 6.20 | 6.40 | 6.40 | -1.54% | 4,074,106 |
| Sep 23, 2025 | 6.65 | 6.80 | 6.30 | 6.50 | 6.50 | -0.31% | 7,096,932 |
| Sep 22, 2025 | 6.65 | 6.80 | 6.40 | 6.52 | 6.52 | -1.95% | 3,394,345 |
| Sep 19, 2025 | 6.59 | 6.80 | 6.50 | 6.65 | 6.65 | 3.58% | 835,723 |
| Sep 18, 2025 | 6.50 | 6.80 | 6.40 | 6.42 | 6.42 | -2.73% | 2,926,310 |
| Sep 17, 2025 | 6.55 | 6.70 | 6.50 | 6.60 | 6.60 | 0.76% | 1,504,883 |
| Sep 16, 2025 | 6.70 | 6.80 | 6.50 | 6.55 | 6.55 | -2.24% | 2,039,869 |
| Sep 15, 2025 | 6.74 | 7.14 | 6.60 | 6.70 | 6.70 | -2.90% | 3,411,703 |
| Sep 12, 2025 | 6.75 | 7.00 | 6.60 | 6.90 | 6.90 | 1.47% | 1,604,286 |
| Sep 11, 2025 | 6.90 | 7.00 | 6.60 | 6.80 | 6.80 | -1.73% | 5,845,844 |
| Sep 10, 2025 | 7.00 | 7.20 | 6.80 | 6.92 | 6.92 | -1.84% | 3,221,053 |
| Sep 9, 2025 | 7.10 | 7.20 | 6.91 | 7.05 | 7.05 | -1.54% | 1,829,632 |
| Sep 8, 2025 | 7.01 | 7.30 | 7.00 | 7.16 | 7.16 | -1.65% | 2,365,393 |
| Sep 5, 2025 | 7.35 | 7.50 | 7.00 | 7.28 | 7.28 | -1.09% | 1,055,013 |
| Sep 4, 2025 | 7.40 | 7.60 | 7.20 | 7.36 | 7.36 | -0.54% | 1,294,721 |
| Sep 3, 2025 | 7.55 | 7.70 | 7.20 | 7.40 | 7.40 | -1.99% | 1,648,387 |
| Sep 2, 2025 | 7.55 | 7.70 | 7.40 | 7.55 | 7.55 | -1.18% | 2,043,388 |
| Sep 1, 2025 | 7.42 | 7.80 | 7.00 | 7.64 | 7.64 | 3.95% | 3,766,257 |
| Aug 29, 2025 | 7.39 | 7.50 | 7.20 | 7.35 | 7.35 | 0.68% | 866,888 |
| Aug 28, 2025 | 7.30 | 7.60 | 7.20 | 7.30 | 7.30 | -3.95% | 2,326,060 |
| Aug 27, 2025 | 7.62 | 7.86 | 7.30 | 7.60 | 7.60 | - | 2,091,355 |
| Aug 26, 2025 | 7.49 | 7.80 | 7.30 | 7.60 | 7.60 | 2.70% | 3,659,511 |
| Aug 22, 2025 | 7.51 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 2,634,454 |