Agronomics Limited (AIM:ANIC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.956
+0.156 (4.09%)
Nov 4, 2026, 4:29 PM GMT
Agronomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4.10 | 4.18 | 3.80 | 3.96 | 3.96 | 4.11% | 3,057,009 |
| Nov 3, 2026 | 4.20 | 4.30 | 3.80 | 3.80 | 3.80 | -9.52% | 3,581,185 |
| Nov 2, 2026 | 4.35 | 4.50 | 4.00 | 4.20 | 4.20 | -3.45% | 3,141,728 |
| Oct 30, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | - | 646,055 |
| Oct 29, 2026 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | 3.57% | 843,127 |
| Oct 28, 2026 | 4.40 | 4.50 | 4.20 | 4.20 | 4.20 | -4.55% | 1,462,418 |
| Oct 27, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 523,981 |
| Oct 26, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | 2.33% | 368,084 |
| Oct 23, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | - | 655,204 |
| Oct 22, 2026 | 4.40 | 4.50 | 4.30 | 4.30 | 4.30 | -2.27% | 704,221 |
| Oct 21, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 601,453 |
| Oct 20, 2026 | 4.30 | 4.50 | 4.10 | 4.40 | 4.40 | - | 1,939,456 |
| Oct 19, 2026 | 4.45 | 4.70 | 4.30 | 4.40 | 4.40 | -1.35% | 2,048,836 |
| Oct 16, 2026 | 4.45 | 4.60 | 4.30 | 4.46 | 4.46 | -0.89% | 3,547,933 |
| Oct 15, 2026 | 4.60 | 4.70 | 4.30 | 4.50 | 4.50 | -2.17% | 558,490 |
| Oct 14, 2026 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 1,738,671 |
| Oct 13, 2026 | 4.60 | 4.68 | 4.50 | 4.60 | 4.60 | -1.71% | 879,492 |
| Oct 12, 2026 | 4.65 | 4.80 | 4.50 | 4.68 | 4.68 | 0.65% | 1,411,385 |
| Oct 9, 2026 | 4.80 | 5.00 | 4.50 | 4.65 | 4.65 | 1.09% | 1,641,739 |
| Oct 8, 2026 | 4.75 | 5.00 | 4.60 | 4.60 | 4.60 | -3.16% | 2,466,994 |
| 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 | 4.75 | 4.90 | 4.45 | 4.70 | 4.70 | 2.17% | 1,474,893 |
| Oct 1, 2026 | 4.80 | 4.90 | 4.60 | 4.60 | 4.60 | -4.17% | 1,743,285 |
| Sep 30, 2026 | 4.85 | 5.00 | 4.00 | 4.80 | 4.80 | -8.40% | 12,017,670 |
| Sep 29, 2026 | 5.25 | 5.40 | 5.10 | 5.24 | 5.24 | -0.19% | 928,273 |
| Sep 28, 2026 | 5.20 | 5.40 | 5.00 | 5.25 | 5.25 | 0.96% | 913,031 |
| Sep 25, 2026 | 4.95 | 5.20 | 4.90 | 5.20 | 5.20 | 5.05% | 3,967,538 |
| Sep 24, 2026 | 4.90 | 5.10 | 4.80 | 4.95 | 4.95 | -1.00% | 2,134,188 |
| Sep 23, 2026 | 4.85 | 5.00 | 4.80 | 5.00 | 5.00 | - | 718,622 |
| Sep 22, 2026 | 4.85 | 5.00 | 4.70 | 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 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 1,107,914 |
| Sep 17, 2026 | 4.90 | 5.02 | 4.80 | 4.90 | 4.90 | - | 1,246,505 |
| Sep 16, 2026 | 4.85 | 5.00 | 4.70 | 4.90 | 4.90 | - | 1,302,616 |
| Sep 15, 2026 | 4.90 | 5.00 | 4.70 | 4.90 | 4.90 | - | 1,502,390 |
| Sep 14, 2026 | 4.90 | 5.00 | 4.60 | 4.90 | 4.90 | - | 2,676,833 |
| 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 | 5.10 | 5.17 | 5.00 | 5.05 | 5.05 | -0.98% | 989,926 |
| 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 | 5.30 | 5.40 | 5.10 | 5.15 | 5.15 | -2.83% | 1,497,989 |
| 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 |