Agronomics Limited (AIM:ANIC)
London · Delayed Price · Currency is GBP · Price in GBX 4.518
-0.083 (-1.79%)
Oct 15, 2026, 4:07 PM GMT
Agronomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.70 | 4.70 | 4.30 | 4.52 | 4.52 | -1.78% | 558,490 |
| Oct 14, 2026 | 4.50 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,738,667 |
| Oct 13, 2026 | 4.60 | 4.68 | 4.50 | 4.60 | 4.60 | -1.71% | 879,492 |
| Oct 12, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 0.65% | 1,411,383 |
| Oct 9, 2026 | 4.60 | 4.60 | 4.60 | 4.65 | 4.65 | 1.09% | 1,641,741 |
| Oct 8, 2026 | 4.90 | 4.73 | 4.60 | 4.60 | 4.60 | -3.16% | 2,466,993 |
| Oct 7, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 455,809 |
| Oct 6, 2026 | 4.70 | 5.00 | 4.50 | 4.75 | 4.75 | 1.06% | 604,961 |
| Oct 5, 2026 | 4.70 | 4.90 | 4.50 | 4.70 | 4.70 | - | 1,653,777 |
| Oct 2, 2026 | 4.65 | 4.70 | 4.45 | 4.70 | 4.70 | 2.17% | 1,474,884 |
| Oct 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | 1,743,288 |
| Sep 30, 2026 | 4.81 | 4.60 | 4.55 | 4.80 | 4.80 | -8.40% | 12,017,670 |
| Sep 29, 2026 | 5.19 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% | 928,288 |
| Sep 28, 2026 | 5.40 | 5.24 | 5.24 | 5.25 | 5.25 | 0.96% | 913,041 |
| Sep 25, 2026 | 4.95 | 5.20 | 4.90 | 5.20 | 5.20 | 5.05% | 3,967,538 |
| Sep 24, 2026 | 4.85 | 5.10 | 4.80 | 4.95 | 4.95 | -1.00% | 2,134,190 |
| Sep 23, 2026 | 4.85 | 5.00 | 4.80 | 5.00 | 5.00 | - | 718,622 |
| Sep 22, 2026 | 4.89 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 1,375,637 |
| Sep 21, 2026 | 4.85 | 5.00 | 4.70 | 4.80 | 4.80 | -2.04% | 1,614,507 |
| Sep 18, 2026 | 4.87 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,107,912 |
| Sep 17, 2026 | 5.00 | 5.02 | 4.90 | 4.90 | 4.90 | - | 1,246,502 |
| Sep 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,302,609 |
| Sep 15, 2026 | 4.86 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,502,385 |
| Sep 14, 2026 | 4.93 | 5.00 | 4.60 | 4.90 | 4.90 | - | 2,676,827 |
| Sep 11, 2026 | 5.00 | 5.09 | 4.50 | 4.90 | 4.90 | -2.00% | 3,636,413 |
| Sep 10, 2026 | 5.05 | 5.10 | 4.90 | 5.00 | 5.00 | -0.99% | 1,754,248 |
| Sep 9, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 868,715 |
| Sep 8, 2026 | 5.14 | 5.17 | 5.00 | 5.05 | 5.05 | -0.98% | 989,928 |
| Sep 7, 2026 | 5.15 | 5.20 | 5.00 | 5.10 | 5.10 | -1.92% | 892,873 |
| Sep 4, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 1,131,394 |
| Sep 3, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 1,266,596 |
| Sep 2, 2026 | 5.20 | 5.40 | 5.10 | 5.15 | 5.15 | -2.83% | 1,498,022 |
| Sep 1, 2026 | 5.30 | 5.40 | 5.23 | 5.30 | 5.30 | - | 831,534 |
| Aug 28, 2026 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 0.95% | 945,868 |
| Aug 27, 2026 | 5.25 | 5.40 | 5.10 | 5.25 | 5.25 | - | 1,955,459 |
| Aug 26, 2026 | 5.20 | 5.40 | 5.10 | 5.25 | 5.25 | -0.94% | 1,259,517 |
| Aug 25, 2026 | 5.25 | 5.40 | 5.10 | 5.30 | 5.30 | 0.95% | 1,512,026 |
| Aug 24, 2026 | 5.50 | 5.50 | 5.10 | 5.25 | 5.25 | -0.94% | 1,521,828 |
| Aug 21, 2026 | 5.20 | 5.50 | 5.10 | 5.30 | 5.30 | - | 818,542 |
| Aug 20, 2026 | 5.20 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 1,240,815 |
| Aug 19, 2026 | 5.26 | 5.30 | 5.30 | 5.35 | 5.35 | 0.94% | 2,293,778 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 587,379 |
| Aug 17, 2026 | 5.53 | 5.60 | 5.30 | 5.30 | 5.30 | -3.64% | 2,273,217 |
| Aug 14, 2026 | 5.20 | 5.70 | 5.70 | 5.50 | 5.50 | 2.80% | 884,261 |
| Aug 13, 2026 | 5.38 | 5.70 | 5.20 | 5.35 | 5.35 | -0.37% | 1,997,298 |
| Aug 12, 2026 | 5.20 | 5.40 | 5.37 | 5.37 | 5.37 | -0.56% | 420,112 |
| Aug 11, 2026 | 5.40 | 5.60 | 5.20 | 5.40 | 5.40 | - | 1,304,989 |
| Aug 10, 2026 | 5.35 | 5.60 | 5.20 | 5.40 | 5.40 | - | 1,314,011 |
| Aug 7, 2026 | 5.52 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 1,254,488 |
| Aug 6, 2026 | 5.60 | 5.80 | 5.40 | 5.50 | 5.50 | -1.79% | 655,944 |