Myriad Genetics, Inc. (LON:0K3W)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 5.71
+0.01 (0.18%)
Nov 10, 2026, 5:15 PM GMT
LON:0K3W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.70 | 5.72 | 5.59 | 5.71 | 5.71 | 0.18% | 34 |
| Nov 9, 2026 | 5.92 | 6.00 | 5.68 | 5.70 | 5.70 | -5.94% | 1,117 |
| Nov 6, 2026 | 6.29 | 6.29 | 6.06 | 6.06 | 6.06 | -1.17% | 161 |
| Nov 5, 2026 | 6.62 | 6.80 | 6.13 | 6.13 | 6.13 | 3.23% | 1,238 |
| Nov 4, 2026 | 6.06 | 6.19 | 5.94 | 5.94 | 5.94 | 0.85% | 223 |
| Nov 3, 2026 | 5.85 | 6.05 | 5.61 | 5.89 | 5.89 | 0.37% | 797 |
| Nov 2, 2026 | 6.34 | 6.50 | 5.87 | 5.87 | 5.87 | -6.86% | 1,629 |
| Oct 30, 2026 | 6.51 | 6.67 | 6.30 | 6.30 | 6.30 | -5.97% | 3,421 |
| Oct 29, 2026 | 6.63 | 6.76 | 6.47 | 6.70 | 6.70 | 1.98% | 537 |
| Oct 28, 2026 | 6.28 | 6.61 | 6.20 | 6.57 | 6.57 | 4.12% | 4,022 |
| Oct 27, 2026 | 6.09 | 6.31 | 6.01 | 6.31 | 6.31 | 6.77% | 5,603 |
| Oct 26, 2026 | 5.80 | 5.99 | 5.70 | 5.91 | 5.91 | 2.91% | 13,319 |
| Oct 23, 2026 | 5.80 | 5.95 | 5.62 | 5.74 | 5.74 | 0.58% | 2,627 |
| Oct 22, 2026 | 5.43 | 5.73 | 5.40 | 5.71 | 5.71 | 1.62% | 4,670 |
| Oct 21, 2026 | 5.54 | 5.76 | 5.45 | 5.62 | 5.62 | -2.62% | 13,859 |
| Oct 20, 2026 | 4.41 | 5.95 | 4.40 | 5.77 | 5.77 | 40.09% | 430,944 |
| Oct 19, 2026 | 4.01 | 4.12 | 3.95 | 4.12 | 4.12 | 1.95% | 731 |
| Oct 16, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | -8.29% | 90 |
| Oct 15, 2026 | 4.40 | 4.41 | 4.39 | 4.41 | 4.41 | 5.38% | 116 |
| Oct 14, 2026 | 4.18 | 4.19 | 4.11 | 4.18 | 4.18 | -0.36% | 56 |
| Oct 13, 2026 | 4.16 | 4.20 | 4.07 | 4.20 | 4.20 | -1.53% | 430 |
| Oct 12, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -1.39% | 317 |
| Oct 9, 2026 | 4.22 | 4.39 | 4.22 | 4.32 | 4.32 | 2.37% | 391 |
| Oct 8, 2026 | 4.30 | 4.30 | 4.15 | 4.22 | 4.22 | -0.71% | 75 |
| Oct 7, 2026 | 4.33 | 4.33 | 4.22 | 4.25 | 4.25 | -2.70% | 187 |
| Oct 6, 2026 | 4.94 | 4.94 | 4.22 | 4.37 | 4.37 | -4.42% | 2,251 |
| Oct 5, 2026 | 4.54 | 4.57 | 4.40 | 4.57 | 4.57 | 6.65% | 1,155 |
| Oct 2, 2026 | 4.22 | 4.39 | 4.14 | 4.29 | 4.29 | 3.50% | 6,345 |
| Oct 1, 2026 | 4.30 | 4.31 | 4.14 | 4.14 | 4.14 | -3.94% | 1,882 |
| Sep 30, 2026 | 4.33 | 4.37 | 4.15 | 4.31 | 4.31 | 1.38% | 2,521 |
| Sep 29, 2026 | 4.27 | 4.37 | 4.23 | 4.25 | 4.25 | 0.39% | 1,781 |
| Sep 28, 2026 | 4.15 | 4.27 | 4.09 | 4.24 | 4.24 | 1.07% | 458 |
| Sep 25, 2026 | 4.08 | 4.25 | 4.08 | 4.19 | 4.19 | -0.69% | 1,315 |
| Sep 24, 2026 | 4.00 | 4.22 | 4.00 | 4.22 | 4.22 | 0.93% | 4,714 |
| Sep 23, 2026 | 4.03 | 4.18 | 4.03 | 4.18 | 4.18 | 6.36% | 2,261 |
| Sep 22, 2026 | 3.96 | 4.00 | 3.76 | 3.93 | 3.93 | -1.01% | 2,539 |
| Sep 21, 2026 | 3.93 | 3.99 | 3.93 | 3.97 | 3.97 | -1.49% | 147 |
| Sep 18, 2026 | 4.14 | 4.24 | 3.98 | 4.03 | 4.03 | -1.95% | 5,077 |
| Sep 17, 2026 | 3.91 | 4.11 | 3.79 | 4.11 | 4.11 | 2.62% | 812 |
| Sep 16, 2026 | 3.73 | 4.07 | 3.73 | 4.01 | 4.01 | 7.23% | 3,009 |
| Sep 15, 2026 | 3.77 | 3.95 | 3.73 | 3.74 | 3.74 | 0.95% | 1,913 |
| Sep 14, 2026 | 3.37 | 3.75 | 3.37 | 3.70 | 3.70 | 14.13% | 1,113 |
| Sep 11, 2026 | 3.40 | 3.40 | 3.24 | 3.24 | 3.24 | 1.38% | 1,465 |
| Sep 10, 2026 | 3.18 | 3.20 | 3.07 | 3.20 | 3.20 | 0.92% | 122 |
| Sep 9, 2026 | 3.15 | 3.17 | 3.10 | 3.17 | 3.17 | -0.36% | 1,062 |
| Sep 8, 2026 | 3.18 | 3.19 | 3.14 | 3.18 | 3.18 | - | 73 |
| Sep 4, 2026 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -0.93% | 616 |
| Sep 3, 2026 | 3.25 | 3.28 | 3.18 | 3.21 | 3.21 | -0.62% | 690 |
| Sep 2, 2026 | 3.19 | 3.33 | 3.16 | 3.23 | 3.23 | 6.25% | 1,600 |
| Sep 1, 2026 | 3.12 | 3.18 | 2.93 | 3.04 | 3.04 | -5.00% | 7,076 |