Agronomics Limited (AIM:ANIC)
London · Delayed Price · Currency is GBP · Price in GBX 6.61
-0.22 (-3.23%)
May 8, 2026, 4:18 PM GMT
Agronomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.53 | 6.70 | 6.70 | 6.60 | 6.60 | -3.37% | 1,021,671 |
| May 7, 2026 | 6.75 | 7.00 | 6.50 | 6.83 | 6.83 | 1.19% | 1,429,312 |
| May 6, 2026 | 6.70 | 6.66 | 6.66 | 6.75 | 6.75 | - | 1,868,800 |
| May 5, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 1,916,098 |
| 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 | - | 919,136 |
| 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 | 7.00 | 6.70 | 6.40 | 6.70 | 6.70 | - | 1,541,442 |
| Apr 21, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 1,428,247 |
| Apr 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,228,637 |
| 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 | 6.80 | 6.80 | 6.80 | 6.65 | 6.65 | - | 1,637,683 |
| Apr 8, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 1,631,670 |
| Apr 7, 2026 | 7.00 | 6.65 | 6.47 | 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 | 6.65 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 1,563,081 |
| 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 | 6.90 | 6.60 | 6.60 | 6.60 | 6.60 | -0.60% | 1,874,051 |
| 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 |
| Mar 12, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -0.15% | 3,884,214 |
| Mar 11, 2026 | 6.65 | 7.00 | 6.30 | 6.76 | 6.76 | 1.50% | 1,795,630 |
| Mar 10, 2026 | 6.65 | 7.00 | 6.30 | 6.66 | 6.66 | 0.91% | 800,012 |
| Mar 9, 2026 | 6.75 | 7.00 | 6.30 | 6.60 | 6.60 | -1.49% | 2,798,340 |
| Mar 6, 2026 | 6.75 | 7.00 | 6.50 | 6.70 | 6.70 | -4.29% | 1,793,155 |
| Mar 5, 2026 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 4.48% | 1,685,709 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.50 | 6.70 | 6.70 | 1.52% | 469,571 |
| Mar 3, 2026 | 6.85 | 7.20 | 6.50 | 6.60 | 6.60 | -2.94% | 1,896,894 |
| Mar 2, 2026 | 6.95 | 7.20 | 6.50 | 6.80 | 6.80 | -1.16% | 4,136,386 |
| Feb 27, 2026 | 6.85 | 7.20 | 6.70 | 6.88 | 6.88 | 0.44% | 3,730,745 |
| Feb 26, 2026 | 6.65 | 7.00 | 6.50 | 6.85 | 6.85 | 2.24% | 4,334,248 |
| Feb 25, 2026 | 6.40 | 6.80 | 6.30 | 6.70 | 6.70 | 3.72% | 3,072,988 |