Novacyt S.A. (AIM:NCYT)
London · Delayed Price · Currency is GBP · Price in GBX 39.90
-0.20 (-0.50%)
Oct 31, 2025, 4:10 PM GMT+1
Novacyt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 40.58 | 40.58 | 39.20 | 39.90 | 39.90 | -0.50% | 32,192 |
| Oct 30, 2025 | 40.39 | 41.90 | 39.40 | 40.10 | 40.10 | 0.25% | 118,336 |
| Oct 29, 2025 | 41.01 | 41.11 | 40.00 | 40.00 | 40.00 | - | 21,059 |
| Oct 28, 2025 | 41.34 | 41.94 | 39.47 | 40.00 | 40.00 | -3.15% | 230,940 |
| Oct 27, 2025 | 40.90 | 42.40 | 40.00 | 41.30 | 41.30 | 0.61% | 168,968 |
| Oct 24, 2025 | 41.02 | 41.70 | 40.50 | 41.05 | 41.05 | -0.61% | 104,991 |
| Oct 23, 2025 | 40.85 | 42.00 | 40.47 | 41.30 | 41.30 | -2.13% | 54,470 |
| Oct 22, 2025 | 40.00 | 43.40 | 39.80 | 42.20 | 42.20 | 8.48% | 218,464 |
| Oct 21, 2025 | 39.70 | 41.10 | 38.90 | 38.90 | 38.90 | -1.64% | 18,700 |
| Oct 20, 2025 | 41.20 | 41.20 | 39.10 | 39.55 | 39.55 | -2.59% | 110,197 |
| Oct 17, 2025 | 41.11 | 41.11 | 39.60 | 40.60 | 40.60 | -1.81% | 32,790 |
| Oct 16, 2025 | 42.00 | 42.40 | 40.80 | 41.35 | 41.35 | 1.35% | 91,545 |
| Oct 15, 2025 | 40.20 | 41.90 | 39.90 | 40.80 | 40.80 | 0.12% | 35,212 |
| Oct 14, 2025 | 41.81 | 41.81 | 39.60 | 40.75 | 40.75 | -1.21% | 12,956 |
| Oct 13, 2025 | 39.60 | 42.00 | 39.60 | 41.25 | 41.25 | -0.48% | 9,347 |
| 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 |