Novacyt S.A. (AIM:NCYT)
London · Delayed Price · Currency is GBP · Price in GBX 39.50
+0.80 (2.07%)
Sep 8, 2025, 2:56 PM GMT+1
Novacyt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 40.00 | 40.30 | 39.10 | 39.70 | 39.70 | -0.50% | 27,007 |
| Jul 30, 2025 | 40.00 | 40.55 | 39.22 | 39.90 | 39.90 | -0.99% | 27,413 |
| Jul 29, 2025 | 39.10 | 41.00 | 39.10 | 40.30 | 40.30 | 0.37% | 47,172 |
| Jul 28, 2025 | 41.00 | 41.00 | 39.70 | 40.15 | 40.15 | -3.02% | 8,866 |
| Jul 25, 2025 | 42.00 | 42.00 | 40.79 | 41.40 | 41.40 | 0.61% | 28,078 |
| Jul 24, 2025 | 40.45 | 41.90 | 39.90 | 41.15 | 41.15 | 1.73% | 51,105 |
| Jul 23, 2025 | 39.60 | 40.50 | 39.27 | 40.45 | 40.45 | - | 17,438 |
| Jul 22, 2025 | 39.00 | 41.30 | 39.00 | 40.45 | 40.45 | 1.13% | 5,282 |
| Jul 21, 2025 | 41.00 | 41.97 | 39.10 | 40.00 | 40.00 | -0.99% | 23,729 |
| Jul 18, 2025 | 40.38 | 41.60 | 39.70 | 40.40 | 40.40 | -2.65% | 80,097 |
| Jul 17, 2025 | 40.10 | 42.90 | 40.10 | 41.50 | 41.50 | - | 20,209 |
| Jul 16, 2025 | 40.27 | 41.50 | 40.24 | 41.50 | 41.50 | 1.97% | 1,730 |
| Jul 15, 2025 | 41.68 | 42.30 | 40.10 | 40.70 | 40.70 | -0.73% | 41,111 |
| Jul 14, 2025 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.74% | 5,038 |
| Jul 11, 2025 | 41.70 | 41.70 | 40.10 | 40.70 | 40.70 | 0.49% | 44,333 |
| Jul 10, 2025 | 40.17 | 41.00 | 40.12 | 40.50 | 40.50 | - | 13,469 |
| Jul 9, 2025 | 42.90 | 42.90 | 40.21 | 40.50 | 40.50 | -1.22% | 72,297 |
| Jul 8, 2025 | 40.67 | 41.90 | 40.10 | 41.00 | 41.00 | -0.49% | 22,074 |
| Jul 7, 2025 | 40.10 | 42.70 | 40.10 | 41.20 | 41.20 | -0.60% | 4,253 |
| Jul 4, 2025 | 41.34 | 43.00 | 40.40 | 41.45 | 41.45 | -1.66% | 14,577 |
| Jul 3, 2025 | 43.00 | 43.00 | 41.40 | 42.15 | 42.15 | -0.12% | 29,510 |
| Jul 2, 2025 | 42.90 | 42.90 | 40.95 | 42.20 | 42.20 | -0.24% | 53,515 |
| Jul 1, 2025 | 40.10 | 42.70 | 40.10 | 42.30 | 42.30 | 0.36% | 53,220 |
| Jun 30, 2025 | 40.20 | 42.90 | 40.20 | 42.15 | 42.15 | - | 5,290 |
| Jun 27, 2025 | 41.51 | 42.90 | 41.20 | 42.15 | 42.15 | 1.69% | 10,200 |