Agronomics Limited (AIM:ANIC)
London · Delayed Price · Currency is GBP · Price in GBX 5.60
+0.40 (7.69%)
Jul 27, 2026, 4:36 PM GMT
Agronomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.25 | 5.50 | 5.10 | 5.60 | 5.60 | 7.69% | 3,198,024 |
| Jul 24, 2026 | 5.14 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 926,934 |
| Jul 23, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -1.92% | 824,119 |
| Jul 22, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 763,065 |
| Jul 21, 2026 | 5.20 | 5.30 | 5.10 | 5.20 | 5.20 | - | 812,308 |
| Jul 20, 2026 | 5.15 | 5.30 | 5.10 | 5.20 | 5.20 | -0.95% | 881,666 |
| Jul 17, 2026 | 5.10 | 5.25 | 5.00 | 5.25 | 5.25 | 0.96% | 1,946,461 |
| Jul 16, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 1,256,019 |
| Jul 15, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 2,626,722 |
| Jul 14, 2026 | 5.10 | 5.50 | 4.90 | 5.10 | 5.10 | 2.00% | 10,379,658 |
| Jul 13, 2026 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -2.91% | 1,410,535 |
| Jul 10, 2026 | 5.10 | 5.30 | 5.00 | 5.15 | 5.15 | 0.98% | 2,775,679 |
| Jul 9, 2026 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | - | 5,915,226 |
| Jul 8, 2026 | 5.24 | 5.20 | 4.98 | 5.10 | 5.10 | -4.49% | 7,597,169 |
| Jul 7, 2026 | 5.40 | 5.50 | 5.10 | 5.34 | 5.34 | -1.11% | 5,285,727 |
| Jul 6, 2026 | 5.45 | 5.60 | 5.30 | 5.40 | 5.40 | -1.82% | 3,834,195 |
| Jul 3, 2026 | 5.70 | 5.80 | 5.50 | 5.50 | 5.50 | -3.51% | 4,429,228 |
| Jul 2, 2026 | 5.80 | 6.00 | 5.60 | 5.70 | 5.70 | 1.79% | 2,007,100 |
| Jul 1, 2026 | 5.80 | 6.00 | 5.60 | 5.60 | 5.60 | -0.71% | 1,877,123 |
| Jun 30, 2026 | 5.80 | 6.00 | 5.60 | 5.64 | 5.64 | -2.76% | 1,341,452 |
| Jun 29, 2026 | 5.80 | 6.00 | 5.60 | 5.80 | 5.80 | - | 3,821,549 |
| Jun 26, 2026 | 6.00 | 6.20 | 5.60 | 5.80 | 5.80 | -6.45% | 4,978,970 |
| Jun 25, 2026 | 6.00 | 6.20 | 5.80 | 6.20 | 6.20 | 3.33% | 669,973 |
| Jun 24, 2026 | 6.20 | 6.15 | 6.15 | 6.00 | 6.00 | -1.64% | 481,786 |
| Jun 23, 2026 | 6.15 | 6.30 | 5.80 | 6.10 | 6.10 | -0.81% | 1,791,806 |
| Jun 22, 2026 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | - | 1,090,888 |
| Jun 19, 2026 | 6.20 | 6.30 | 6.00 | 6.15 | 6.15 | 0.82% | 1,079,924 |
| Jun 18, 2026 | 6.15 | 6.30 | 6.00 | 6.10 | 6.10 | -0.81% | 525,817 |
| Jun 17, 2026 | 6.10 | 6.30 | 5.90 | 6.15 | 6.15 | 2.33% | 942,113 |
| Jun 16, 2026 | 6.10 | 6.30 | 5.80 | 6.01 | 6.01 | 0.17% | 1,556,028 |
| Jun 15, 2026 | 6.15 | 6.40 | 5.90 | 6.00 | 6.00 | -2.44% | 1,713,347 |
| Jun 12, 2026 | 6.40 | 6.40 | 6.40 | 6.15 | 6.15 | -0.81% | 2,997,983 |
| Jun 11, 2026 | 6.25 | 6.40 | 6.00 | 6.20 | 6.20 | - | 1,809,635 |
| Jun 10, 2026 | 6.40 | 6.50 | 6.00 | 6.20 | 6.20 | -1.59% | 2,284,593 |
| Jun 9, 2026 | 6.35 | 6.50 | 6.20 | 6.30 | 6.30 | -0.79% | 1,521,510 |
| Jun 8, 2026 | 6.55 | 6.90 | 6.20 | 6.35 | 6.35 | -2.31% | 1,546,615 |
| Jun 5, 2026 | 6.65 | 7.00 | 6.20 | 6.50 | 6.50 | - | 807,543 |
| Jun 4, 2026 | 6.55 | 6.90 | 6.20 | 6.50 | 6.50 | 3.17% | 1,037,291 |
| Jun 3, 2026 | 6.70 | 6.70 | 6.30 | 6.30 | 6.30 | -3.08% | 737,925 |
| Jun 2, 2026 | 6.88 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 2,908,471 |
| Jun 1, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -3.16% | 3,202,971 |
| May 29, 2026 | 6.75 | 7.00 | 6.50 | 6.97 | 6.97 | 3.26% | 1,625,389 |
| May 28, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 0.60% | 1,588,586 |
| May 27, 2026 | 6.75 | 7.00 | 6.50 | 6.71 | 6.71 | -0.59% | 1,629,462 |
| May 26, 2026 | 6.75 | 7.00 | 6.60 | 6.75 | 6.75 | 0.75% | 752,423 |
| May 22, 2026 | 6.75 | 7.00 | 6.50 | 6.70 | 6.70 | -0.74% | 1,465,975 |
| May 21, 2026 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | -0.74% | 1,295,795 |
| May 20, 2026 | 6.76 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 811,166 |
| May 19, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 2,047,671 |
| May 18, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 2.27% | 1,802,646 |