Agronomics Limited (AIM:ANIC)
London · Delayed Price · Currency is GBP · Price in GBX 6.72
+0.01 (0.15%)
May 28, 2026, 4:12 PM GMT
Agronomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 6.75 | 7.00 | 6.50 | 6.60 | 6.60 | - | 614,201 |
| May 14, 2026 | 6.75 | 7.00 | 6.50 | 6.60 | 6.60 | -2.22% | 834,269 |
| May 13, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 1,436,624 |
| May 12, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | 2.27% | 1,336,786 |
| May 11, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 1,519,692 |
| May 8, 2026 | 6.75 | 7.00 | 6.50 | 6.60 | 6.60 | -3.37% | 1,021,669 |
| May 7, 2026 | 6.75 | 7.00 | 6.50 | 6.83 | 6.83 | 1.19% | 1,429,312 |
| May 6, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 1,868,804 |
| May 5, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -0.74% | 1,916,112 |
| May 1, 2026 | 6.65 | 7.00 | 6.30 | 6.80 | 6.80 | 2.26% | 1,797,047 |
| Apr 30, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 949,136 |
| Apr 29, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | 3.58% | 1,698,453 |
| Apr 28, 2026 | 6.65 | 7.00 | 6.30 | 6.42 | 6.42 | -3.46% | 871,126 |
| Apr 27, 2026 | 6.70 | 7.00 | 6.30 | 6.65 | 6.65 | -0.75% | 799,256 |
| Apr 24, 2026 | 6.65 | 7.00 | 6.30 | 6.70 | 6.70 | 3.88% | 832,072 |
| Apr 23, 2026 | 6.70 | 7.00 | 6.30 | 6.45 | 6.45 | -3.73% | 1,250,315 |
| Apr 22, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 1,541,438 |
| Apr 21, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 1,428,247 |
| Apr 20, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 1,728,644 |
| Apr 17, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 2,158,258 |
| Apr 16, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 1,253,432 |
| Apr 15, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 610,584 |
| Apr 14, 2026 | 6.65 | 7.00 | 6.30 | 6.70 | 6.70 | 0.75% | 2,179,595 |
| Apr 13, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 1,018,870 |
| Apr 10, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 735,237 |
| Apr 9, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 1,637,691 |
| Apr 8, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 1,631,670 |
| Apr 7, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 1,725,014 |
| Apr 2, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 407,376 |
| Apr 1, 2026 | 6.60 | 7.00 | 6.30 | 6.65 | 6.65 | 5.22% | 1,501,182 |
| Mar 31, 2026 | 6.60 | 6.90 | 6.30 | 6.32 | 6.32 | -1.25% | 686,700 |
| Mar 30, 2026 | 6.60 | 6.90 | 6.30 | 6.40 | 6.40 | -3.03% | 1,563,078 |
| Mar 27, 2026 | 6.55 | 6.90 | 6.20 | 6.60 | 6.60 | 0.76% | 1,797,887 |
| Mar 26, 2026 | 6.50 | 6.90 | 6.20 | 6.55 | 6.55 | -0.76% | 1,548,320 |
| Mar 25, 2026 | 6.65 | 6.90 | 6.30 | 6.60 | 6.60 | -0.60% | 1,874,055 |
| 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 |