Novacyt S.A. (AIM:NCYT)
London · Delayed Price · Currency is GBP · Price in GBX 43.50
-0.50 (-1.14%)
Aug 25, 2026, 4:35 PM GMT
AIM:NCYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | - | 0.22% | 800 |
| Aug 24, 2026 | 46.20 | 47.00 | 44.00 | 44.00 | 44.00 | -3.30% | 27,602 |
| Aug 21, 2026 | 42.40 | 46.70 | 42.40 | 45.50 | 45.50 | 11.79% | 113,456 |
| Aug 20, 2026 | 43.35 | 43.00 | 40.70 | 40.70 | 40.70 | -5.35% | 63,045 |
| Aug 19, 2026 | 46.50 | 46.50 | 42.90 | 43.00 | 43.00 | -9.85% | 270,827 |
| Aug 18, 2026 | 46.60 | 48.00 | 46.00 | 47.70 | 47.70 | 3.70% | 94,061 |
| Aug 17, 2026 | 46.00 | 46.40 | 46.00 | 46.00 | 46.00 | 1.55% | 56,254 |
| Aug 14, 2026 | 44.18 | 46.00 | 44.50 | 45.30 | 45.30 | 1.57% | 63,764 |
| Aug 13, 2026 | 46.80 | 47.00 | 43.80 | 44.60 | 44.60 | -0.22% | 124,837 |
| Aug 12, 2026 | 41.80 | 47.00 | 40.83 | 44.70 | 44.70 | 3.95% | 486,497 |
| Aug 11, 2026 | 40.50 | 43.00 | 39.00 | 43.00 | 43.00 | 4.88% | 52,187 |
| Aug 10, 2026 | 38.00 | 41.00 | 36.74 | 41.00 | 41.00 | 7.89% | 59,425 |
| Aug 7, 2026 | 37.00 | 38.00 | 35.10 | 38.00 | 38.00 | 5.70% | 74,266 |
| Aug 6, 2026 | 36.00 | 36.80 | 35.00 | 35.95 | 35.95 | -2.97% | 61,316 |
| Aug 5, 2026 | 36.49 | 36.49 | 36.20 | 37.05 | 37.05 | 1.09% | 371 |
| Aug 4, 2026 | 36.00 | 36.90 | 35.41 | 36.65 | 36.65 | -0.27% | 73,503 |
| Aug 3, 2026 | 36.50 | 37.10 | 36.50 | 36.75 | 36.75 | 0.41% | 5,003 |
| Jul 31, 2026 | 36.60 | 37.80 | 36.50 | 36.60 | 36.60 | 0.27% | 11,500 |
| Jul 30, 2026 | 36.80 | 36.50 | 36.50 | 36.50 | 36.50 | -1.22% | 4,791 |
| Jul 29, 2026 | 37.90 | 37.90 | 37.30 | 36.95 | 36.95 | 1.23% | 50,638 |
| Jul 28, 2026 | 38.00 | 38.00 | 36.00 | 36.50 | 36.50 | -2.41% | 61,038 |
| Jul 27, 2026 | 37.40 | 39.50 | 37.00 | 37.40 | 37.40 | -1.58% | 12,647 |
| Jul 24, 2026 | 38.10 | 39.50 | 37.80 | 38.00 | 38.00 | -4.04% | 61,636 |
| Jul 23, 2026 | 38.00 | 39.60 | 37.73 | 39.60 | 39.60 | 4.21% | 1,776 |
| Jul 22, 2026 | 38.00 | 38.86 | 37.00 | 38.00 | 38.00 | - | 17,940 |
| Jul 21, 2026 | 39.50 | 40.26 | 37.00 | 38.00 | 38.00 | -8.65% | 62,872 |
| Jul 20, 2026 | 40.00 | 41.60 | 38.60 | 41.60 | 41.60 | 4.00% | 136,774 |
| Jul 17, 2026 | 38.80 | 40.00 | 36.40 | 40.00 | 40.00 | 4.85% | 93,837 |
| Jul 16, 2026 | 36.60 | 37.09 | 35.70 | 38.15 | 38.15 | 2.55% | 39,415 |
| Jul 15, 2026 | 36.00 | 39.10 | 35.11 | 37.20 | 37.20 | 4.79% | 193,229 |
| Jul 14, 2026 | 36.00 | 36.00 | 34.80 | 35.50 | 35.50 | 1.43% | 39,595 |
| Jul 13, 2026 | 35.00 | 36.00 | 34.60 | 35.00 | 35.00 | 1.45% | 7,187 |
| Jul 10, 2026 | 34.60 | 35.50 | 34.50 | 34.50 | 34.50 | -1.71% | 8,587 |
| Jul 9, 2026 | 35.20 | 35.60 | 34.29 | 35.10 | 35.10 | 1.01% | 8,909 |
| Jul 8, 2026 | 35.00 | 35.60 | 33.50 | 34.75 | 34.75 | -2.11% | 98,189 |
| Jul 7, 2026 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | 2.90% | 75,541 |
| Jul 6, 2026 | 34.50 | 35.15 | 34.50 | 34.50 | 34.50 | - | 25,295 |
| Jul 3, 2026 | 34.50 | 34.70 | 34.00 | 34.50 | 34.50 | - | 590 |
| Jul 2, 2026 | 34.50 | 35.50 | 34.10 | 34.50 | 34.50 | -2.27% | 40,200 |
| Jul 1, 2026 | 35.00 | 35.50 | 33.57 | 35.30 | 35.30 | 2.32% | 36,146 |
| Jun 30, 2026 | 33.10 | 34.70 | 33.10 | 34.50 | 34.50 | 0.88% | 75,640 |
| Jun 29, 2026 | 34.30 | 36.30 | 33.50 | 34.20 | 34.20 | 1.48% | 56,291 |
| Jun 26, 2026 | 34.00 | 36.30 | 33.50 | 33.70 | 33.70 | -0.88% | 82,430 |
| Jun 25, 2026 | 35.10 | 36.29 | 33.60 | 34.00 | 34.00 | -5.29% | 194,718 |
| Jun 24, 2026 | 33.00 | 45.00 | 33.00 | 35.90 | 35.90 | 8.79% | 1,317,976 |
| Jun 23, 2026 | 33.20 | 34.10 | 33.00 | 33.00 | 33.00 | -2.65% | 73,398 |
| Jun 22, 2026 | 34.60 | 34.70 | 33.50 | 33.90 | 33.90 | -3.14% | 68,266 |
| Jun 19, 2026 | 35.00 | 35.32 | 34.40 | 35.00 | 35.00 | 1.16% | 46,036 |
| Jun 18, 2026 | 35.00 | 35.50 | 34.40 | 34.60 | 34.60 | -2.26% | 67,077 |
| Jun 17, 2026 | 35.50 | 36.50 | 35.40 | 35.40 | 35.40 | 1.72% | 25,097 |