Novacyt S.A. (AIM:NCYT)
London · Delayed Price · Currency is GBP · Price in GBX 41.45
+0.50 (1.22%)
Oct 10, 2025, 2:43 PM GMT+1
Novacyt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 41.70 | 41.84 | 40.20 | 41.45 | 41.45 | 1.22% | 7,849 |
| Oct 9, 2025 | 41.40 | 41.90 | 39.92 | 40.95 | 40.95 | 1.24% | 75,845 |
| Oct 8, 2025 | 40.63 | 40.85 | 39.71 | 40.45 | 40.45 | -1.58% | 63,998 |
| Oct 7, 2025 | 40.04 | 41.90 | 39.60 | 41.10 | 41.10 | 1.23% | 46,955 |
| Oct 6, 2025 | 40.78 | 41.60 | 40.00 | 40.60 | 40.60 | -0.49% | 12,966 |
| Oct 3, 2025 | 41.00 | 41.51 | 40.26 | 40.80 | 40.80 | -3.09% | 87,735 |
| Oct 2, 2025 | 40.50 | 43.00 | 40.30 | 42.10 | 42.10 | 1.08% | 20,041 |
| Oct 1, 2025 | 42.00 | 42.00 | 40.47 | 41.65 | 41.65 | 0.60% | 11,974 |
| Sep 30, 2025 | 41.60 | 43.00 | 40.80 | 41.40 | 41.40 | -1.43% | 45,326 |
| Sep 29, 2025 | 42.00 | 43.39 | 39.20 | 42.00 | 42.00 | 5.40% | 148,854 |
| Sep 26, 2025 | 39.53 | 42.00 | 38.90 | 39.85 | 39.85 | -1.60% | 5,696 |
| Sep 25, 2025 | 39.20 | 41.70 | 38.80 | 40.50 | 40.50 | 1.76% | 110,235 |
| Sep 24, 2025 | 38.00 | 39.80 | 38.00 | 39.80 | 39.80 | 0.76% | 122,146 |
| Sep 23, 2025 | 39.79 | 40.20 | 38.90 | 39.50 | 39.50 | -1.99% | 53,309 |
| Sep 22, 2025 | 38.00 | 40.70 | 38.00 | 40.30 | 40.30 | 1.26% | 17,589 |
| Sep 19, 2025 | 40.30 | 40.50 | 38.82 | 39.80 | 39.80 | 0.76% | 19,358 |
| Sep 18, 2025 | 40.70 | 40.70 | 38.98 | 39.50 | 39.50 | -0.75% | 17,041 |
| Sep 17, 2025 | 41.90 | 41.90 | 39.44 | 39.80 | 39.80 | -0.50% | 14,482 |
| Sep 16, 2025 | 39.40 | 40.40 | 38.90 | 40.00 | 40.00 | 0.13% | 10,617 |
| Sep 15, 2025 | 40.10 | 40.90 | 39.07 | 39.95 | 39.95 | -3.15% | 144,640 |
| Sep 12, 2025 | 39.98 | 43.53 | 39.67 | 41.25 | 41.25 | 1.23% | 183,065 |
| Sep 11, 2025 | 39.30 | 41.40 | 39.30 | 40.75 | 40.75 | 1.75% | 23,088 |
| Sep 10, 2025 | 40.80 | 40.80 | 38.10 | 40.05 | 40.05 | 2.96% | 16,386 |
| Sep 9, 2025 | 38.00 | 39.70 | 38.00 | 38.90 | 38.90 | 0.26% | 8,249 |
| Sep 8, 2025 | 38.48 | 39.60 | 38.38 | 38.80 | 38.80 | 0.26% | 18,172 |
| Sep 5, 2025 | 38.40 | 39.58 | 38.38 | 38.70 | 38.70 | -1.02% | 15,246 |
| Sep 4, 2025 | 39.10 | 39.80 | 38.90 | 39.10 | 39.10 | 1.30% | 60,266 |
| Sep 3, 2025 | 38.96 | 39.10 | 38.31 | 38.60 | 38.60 | -1.15% | 13,533 |
| Sep 2, 2025 | 41.50 | 41.50 | 38.70 | 39.05 | 39.05 | -2.25% | 31,639 |
| Sep 1, 2025 | 40.85 | 40.85 | 39.67 | 39.95 | 39.95 | -1.11% | 12,019 |
| Aug 29, 2025 | 41.10 | 41.10 | 39.92 | 40.40 | 40.40 | 0.12% | 61,965 |
| Aug 28, 2025 | 39.75 | 41.00 | 39.75 | 40.35 | 40.35 | 0.12% | 5,063 |
| Aug 27, 2025 | 40.55 | 41.50 | 39.50 | 40.30 | 40.30 | -0.62% | 35,289 |
| Aug 26, 2025 | 40.69 | 41.00 | 40.00 | 40.55 | 40.55 | -0.86% | 66,693 |
| Aug 22, 2025 | 42.00 | 42.00 | 40.10 | 40.90 | 40.90 | -2.62% | 19,791 |
| Aug 21, 2025 | 40.26 | 42.00 | 40.05 | 42.00 | 42.00 | 3.83% | 70,293 |
| Aug 20, 2025 | 40.80 | 41.50 | 40.15 | 40.45 | 40.45 | -1.46% | 10,192 |
| Aug 19, 2025 | 42.00 | 42.00 | 40.00 | 41.05 | 41.05 | - | 51,394 |
| Aug 18, 2025 | 40.66 | 41.90 | 40.10 | 41.05 | 41.05 | 0.49% | 47,103 |
| Aug 15, 2025 | 41.90 | 41.90 | 40.00 | 40.85 | 40.85 | -3.20% | 51,225 |
| Aug 14, 2025 | 43.10 | 43.37 | 41.00 | 42.20 | 42.20 | -6.22% | 125,551 |
| Aug 13, 2025 | 39.26 | 47.13 | 39.03 | 45.00 | 45.00 | 17.80% | 560,767 |
| Aug 12, 2025 | 38.58 | 38.92 | 37.20 | 38.20 | 38.20 | 0.13% | 28,873 |
| Aug 11, 2025 | 38.33 | 39.30 | 37.20 | 38.15 | 38.15 | 0.39% | 15,078 |
| Aug 8, 2025 | 39.60 | 39.90 | 37.80 | 38.00 | 38.00 | 0.53% | 105,434 |
| Aug 7, 2025 | 38.47 | 39.51 | 37.51 | 37.80 | 37.80 | -2.70% | 120,549 |
| Aug 6, 2025 | 37.90 | 39.50 | 37.80 | 38.85 | 38.85 | 2.78% | 75,028 |
| Aug 5, 2025 | 39.10 | 39.73 | 37.06 | 37.80 | 37.80 | -3.69% | 411,364 |
| Aug 4, 2025 | 39.46 | 39.76 | 38.85 | 39.25 | 39.25 | -0.76% | 65,994 |
| Aug 1, 2025 | 40.30 | 40.30 | 39.28 | 39.55 | 39.55 | -0.38% | 8,312 |