Novacyt S.A. (AIM:NCYT)
London · Delayed Price · Currency is GBP · Price in GBX 39.50
-0.10 (-0.25%)
Oct 16, 2026, 4:35 PM GMT
AIM:NCYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 39.60 | 39.68 | 39.20 | 39.50 | 39.50 | -0.25% | 16,848 |
| Oct 15, 2026 | 40.00 | 39.60 | 39.60 | 39.60 | 39.60 | 2.59% | 17,817 |
| Oct 14, 2026 | 38.60 | 39.90 | 38.50 | 38.60 | 38.60 | -1.03% | 3,397 |
| Oct 13, 2026 | 39.00 | 40.40 | 39.00 | 39.00 | 39.00 | 0.52% | 76,223 |
| Oct 12, 2026 | 39.10 | 42.16 | 38.60 | 38.80 | 38.80 | -3.96% | 255,299 |
| Oct 9, 2026 | 39.10 | 41.10 | 40.00 | 40.40 | 40.40 | -2.65% | 147,259 |
| Oct 8, 2026 | 40.80 | 41.50 | 38.70 | 41.50 | 41.50 | -0.95% | 306,647 |
| Oct 7, 2026 | 45.00 | 45.00 | 40.50 | 41.90 | 41.90 | -4.77% | 339,892 |
| Oct 6, 2026 | 40.00 | 46.70 | 40.00 | 44.00 | 44.00 | 10.00% | 721,566 |
| Oct 5, 2026 | 39.90 | 40.00 | 37.00 | 40.00 | 40.00 | 8.11% | 37,015 |
| Oct 2, 2026 | 40.00 | 40.10 | 37.00 | 37.00 | 37.00 | -7.50% | 121,683 |
| Oct 1, 2026 | 41.00 | 41.70 | 39.39 | 40.00 | 40.00 | -4.76% | 74,168 |
| Sep 30, 2026 | 43.50 | 43.40 | 41.10 | 42.00 | 42.00 | -2.10% | 60,650 |
| Sep 29, 2026 | 43.00 | 45.90 | 42.90 | 42.90 | 42.90 | -3.60% | 76,969 |
| Sep 28, 2026 | 44.00 | 44.00 | 43.44 | 44.50 | 44.50 | 0.11% | 999 |
| Sep 25, 2026 | 44.00 | 45.00 | 43.69 | 44.45 | 44.45 | 0.34% | 101,462 |
| Sep 24, 2026 | 42.40 | 44.30 | 43.90 | 44.30 | 44.30 | 5.73% | 164,578 |
| Sep 23, 2026 | 43.90 | 43.90 | 41.90 | 41.90 | 41.90 | -1.18% | 49,873 |
| Sep 22, 2026 | 42.80 | 43.20 | 41.78 | 42.40 | 42.40 | 3.41% | 68,656 |
| Sep 21, 2026 | 41.27 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | 8,920 |
| Sep 18, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | 170 |
| Sep 17, 2026 | 41.00 | 41.40 | 41.40 | 41.40 | 41.40 | - | 1,151 |
| Sep 16, 2026 | 42.10 | 42.10 | 41.20 | 41.40 | 41.40 | -1.43% | 55,924 |
| Sep 15, 2026 | 45.90 | 43.10 | 42.00 | 42.00 | 42.00 | -2.33% | 56,844 |
| Sep 14, 2026 | 45.90 | 44.30 | 43.00 | 43.00 | 43.00 | -2.93% | 11,070 |
| Sep 11, 2026 | 44.00 | 44.50 | 44.00 | 44.30 | 44.30 | 0.68% | 18,209 |
| Sep 10, 2026 | 43.50 | 45.50 | 43.50 | 44.00 | 44.00 | 1.38% | 12,284 |
| Sep 9, 2026 | 43.50 | 44.30 | 43.00 | 43.40 | 43.40 | -0.23% | 77,285 |
| Sep 8, 2026 | 46.00 | 46.00 | 43.50 | 43.50 | 43.50 | 2.35% | 27,023 |
| Sep 7, 2026 | 43.50 | 44.01 | 42.00 | 42.50 | 42.50 | -2.30% | 72,879 |
| Sep 4, 2026 | 42.60 | 44.20 | 42.60 | 43.50 | 43.50 | -0.23% | 12,941 |
| Sep 3, 2026 | 44.50 | 45.20 | 43.50 | 43.60 | 43.60 | -2.02% | 45,368 |
| Sep 2, 2026 | 45.10 | 45.10 | 44.00 | 44.50 | 44.50 | -1.11% | 41,404 |
| Sep 1, 2026 | 45.00 | 48.00 | 44.86 | 45.00 | 45.00 | 5.88% | 309,856 |
| Aug 28, 2026 | 42.50 | 43.20 | 42.50 | 42.50 | 42.50 | - | 15,760 |
| Aug 27, 2026 | 42.50 | 43.60 | 42.50 | 42.50 | 42.50 | -0.47% | 1,347 |
| Aug 26, 2026 | 43.40 | 44.90 | 42.70 | 42.70 | 42.70 | -1.84% | 32,107 |
| Aug 25, 2026 | 43.50 | 44.50 | 43.50 | 43.50 | 43.50 | -1.14% | 13,031 |
| 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 |