Novacyt S.A. (AIM:NCYT)
London · Delayed Price · Currency is GBP · Price in GBX 37.40
-0.60 (-1.58%)
Jul 27, 2026, 4:35 PM GMT
AIM:NCYT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 37.00 | 39.50 | 37.00 | 37.93 | - | -0.20% | 11,657 |
| 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 |
| Jun 16, 2026 | 37.40 | 35.10 | 34.80 | 34.80 | 34.80 | -0.29% | 42,835 |
| Jun 15, 2026 | 37.10 | 37.20 | 34.90 | 34.90 | 34.90 | -3.59% | 192,571 |
| Jun 12, 2026 | 36.80 | 37.10 | 35.35 | 36.20 | 36.20 | 4.62% | 35,148 |
| Jun 11, 2026 | 36.10 | 36.42 | 33.90 | 34.60 | 34.60 | -4.95% | 196,799 |
| Jun 10, 2026 | 38.00 | 38.53 | 36.00 | 36.40 | 36.40 | -4.21% | 70,376 |
| Jun 9, 2026 | 39.40 | 39.50 | 38.00 | 38.00 | 38.00 | -2.06% | 46,184 |
| Jun 8, 2026 | 39.40 | 40.30 | 37.50 | 38.80 | 38.80 | -1.77% | 177,100 |
| Jun 5, 2026 | 40.50 | 43.00 | 39.50 | 39.50 | 39.50 | -4.82% | 53,161 |
| Jun 4, 2026 | 41.00 | 42.10 | 41.00 | 41.50 | 41.50 | - | 124,676 |
| Jun 3, 2026 | 42.00 | 42.91 | 40.79 | 41.50 | 41.50 | 3.49% | 170,607 |
| Jun 2, 2026 | 44.90 | 46.00 | 40.10 | 40.10 | 40.10 | -16.46% | 451,519 |
| Jun 1, 2026 | 49.90 | 51.80 | 45.00 | 48.00 | 48.00 | -3.81% | 224,741 |
| May 29, 2026 | 50.60 | 55.60 | 49.26 | 49.90 | 49.90 | 1.84% | 154,820 |
| May 28, 2026 | 49.80 | 51.20 | 48.80 | 49.00 | 49.00 | -2.78% | 166,025 |
| May 27, 2026 | 51.60 | 52.80 | 49.40 | 50.40 | 50.40 | -2.33% | 176,699 |
| May 26, 2026 | 52.80 | 55.00 | 51.40 | 51.60 | 51.60 | 6.39% | 380,735 |
| May 22, 2026 | 52.20 | 52.80 | 46.60 | 48.50 | 48.50 | -3.00% | 355,548 |
| May 21, 2026 | 52.60 | 54.80 | 46.10 | 50.00 | 50.00 | -6.37% | 513,636 |
| May 20, 2026 | 58.20 | 62.00 | 53.20 | 53.40 | 53.40 | -12.75% | 1,091,023 |
| May 19, 2026 | 50.00 | 61.20 | 47.00 | 61.20 | 61.20 | 33.04% | 3,099,178 |
| May 18, 2026 | 50.80 | 51.56 | 44.00 | 46.00 | 46.00 | 1.32% | 806,144 |