Agronomics Limited (AIM:ANIC)
London · Delayed Price · Currency is GBP · Price in GBX 5.30
+0.05 (0.95%)
Aug 25, 2026, 4:35 PM GMT
Agronomics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 5.50 | 5.80 | 5.40 | 5.60 | 5.60 | -3.45% | 1,395,983 |
| Aug 4, 2026 | 5.43 | 5.80 | 5.50 | 5.80 | 5.80 | 1.75% | 1,083,148 |
| Aug 3, 2026 | 5.70 | 5.90 | 5.40 | 5.70 | 5.70 | 1.60% | 1,434,482 |
| Jul 31, 2026 | 5.75 | 5.90 | 5.50 | 5.61 | 5.61 | -0.18% | 1,198,943 |
| Jul 30, 2026 | 5.69 | 5.62 | 5.62 | 5.62 | 5.62 | 0.18% | 860,950 |
| Jul 29, 2026 | 5.75 | 5.90 | 5.60 | 5.61 | 5.61 | -2.43% | 1,021,654 |
| Jul 28, 2026 | 5.60 | 5.90 | 5.50 | 5.75 | 5.75 | 2.68% | 3,262,744 |
| 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 |