Novacyt S.A. (AIM:NCYT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 34.40
+0.10 (0.29%)
Nov 6, 2026, 4:05 PM GMT
AIM:NCYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 35.20 | 35.70 | 34.40 | 34.40 | 34.40 | 0.29% | 47,552 |
| Nov 5, 2026 | 35.00 | 35.80 | 34.30 | 34.30 | 34.30 | -4.19% | 87,616 |
| Nov 4, 2026 | 34.99 | 36.00 | 34.89 | 35.80 | 35.80 | 1.99% | 42,356 |
| Nov 3, 2026 | 36.00 | 36.50 | 34.77 | 35.10 | 35.10 | -3.70% | 31,999 |
| Nov 2, 2026 | 37.00 | 37.00 | 36.00 | 36.45 | 36.45 | -1.49% | 46,005 |
| Oct 30, 2026 | 36.20 | 37.23 | 36.10 | 37.00 | 37.00 | -0.13% | 24,828 |
| Oct 29, 2026 | 36.40 | 37.80 | 36.40 | 37.05 | 37.05 | 2.92% | 559 |
| Oct 28, 2026 | 37.00 | 37.97 | 36.00 | 36.00 | 36.00 | -4.64% | 23,649 |
| Oct 27, 2026 | 38.10 | 39.20 | 37.26 | 37.75 | 37.75 | -2.33% | 57,497 |
| Oct 26, 2026 | 38.10 | 40.10 | 38.10 | 38.65 | 38.65 | -0.64% | 3,024 |
| Oct 23, 2026 | 38.50 | 39.12 | 38.24 | 38.90 | 38.90 | -0.38% | 31,711 |
| Oct 22, 2026 | 38.50 | 39.70 | 38.45 | 39.05 | 39.05 | -0.64% | 56,689 |
| Oct 21, 2026 | 38.60 | 39.70 | 38.60 | 39.30 | 39.30 | - | 12,977 |
| Oct 20, 2026 | 39.00 | 39.70 | 38.90 | 39.30 | 39.30 | -0.63% | 34,704 |
| Oct 19, 2026 | 39.20 | 40.18 | 39.00 | 39.55 | 39.55 | 0.13% | 11,304 |
| Oct 16, 2026 | 39.60 | 39.60 | 39.20 | 39.50 | 39.50 | -0.25% | 12,216 |
| 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 |