Agronomics Limited (AIM:ANIC)
London
· Delayed Price · Currency is GBP · Price in GBX 6.70
-0.30 (-4.29%)
At close: Mar 6, 2026
Agronomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.75 | 7.00 | 6.50 | 6.70 | 6.70 | -4.29% | 1,793,155 |
| Mar 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | 1,685,702 |
| Mar 4, 2026 | 6.79 | 7.00 | 6.70 | 6.70 | 6.70 | 1.52% | 469,571 |
| Mar 3, 2026 | 6.85 | 7.20 | 6.50 | 6.60 | 6.60 | -2.94% | 1,896,894 |
| Mar 2, 2026 | 7.20 | 6.80 | 6.70 | 6.80 | 6.80 | -1.16% | 4,136,378 |
| Feb 27, 2026 | 6.85 | 7.20 | 6.70 | 6.88 | 6.88 | 0.44% | 3,730,745 |
| Feb 26, 2026 | 6.65 | 7.00 | 6.50 | 6.85 | 6.85 | 2.24% | 4,334,248 |
| Feb 25, 2026 | 6.48 | 6.70 | 6.56 | 6.70 | 6.70 | 3.72% | 2,162,991 |
| Feb 24, 2026 | 6.40 | 6.50 | 6.20 | 6.46 | 6.46 | 2.54% | 2,387,486 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | 1.61% | 3,154,740 |
| Feb 20, 2026 | 6.21 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,646,061 |
| Feb 19, 2026 | 6.10 | 6.40 | 6.00 | 6.20 | 6.20 | 0.81% | 2,907,835 |
| Feb 18, 2026 | 5.95 | 6.30 | 5.80 | 6.15 | 6.15 | 0.82% | 3,330,251 |
| Feb 17, 2026 | 5.75 | 6.20 | 5.50 | 6.10 | 6.10 | 4.10% | 6,412,009 |
| Feb 16, 2026 | 5.70 | 5.90 | 5.50 | 5.86 | 5.86 | 2.81% | 2,869,428 |
| Feb 13, 2026 | 5.70 | 5.90 | 5.50 | 5.70 | 5.70 | -1.72% | 2,022,296 |
| Feb 12, 2026 | 6.00 | 6.10 | 5.50 | 5.80 | 5.80 | -3.33% | 2,932,414 |
| Feb 11, 2026 | 6.20 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 5,103,481 |
| Feb 10, 2026 | 6.28 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | 3,714,717 |
| Feb 9, 2026 | 6.30 | 6.50 | 6.10 | 6.25 | 6.25 | -0.79% | 610,309 |
| Feb 6, 2026 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | - | 1,254,211 |
| Feb 5, 2026 | 6.40 | 6.50 | 6.10 | 6.30 | 6.30 | -2.48% | 1,068,994 |
| Feb 4, 2026 | 6.70 | 6.46 | 6.46 | 6.46 | 6.46 | 0.94% | 3,037,384 |
| Feb 3, 2026 | 6.10 | 6.50 | 5.90 | 6.40 | 6.40 | 4.92% | 3,322,231 |
| Feb 2, 2026 | 5.95 | 6.30 | 5.70 | 6.10 | 6.10 | 1.67% | 4,999,045 |
| Jan 30, 2026 | 5.80 | 6.00 | 5.70 | 6.00 | 6.00 | 7.91% | 1,765,414 |
| Jan 29, 2026 | 5.85 | 6.00 | 5.56 | 5.56 | 5.56 | -5.76% | 2,886,167 |
| Jan 28, 2026 | 5.55 | 6.00 | 5.50 | 5.90 | 5.90 | 7.27% | 4,799,300 |
| Jan 27, 2026 | 5.66 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2,555,402 |
| Jan 26, 2026 | 5.35 | 5.50 | 5.20 | 5.50 | 5.50 | 4.17% | 2,161,404 |
| Jan 23, 2026 | 5.54 | 5.28 | 5.28 | 5.28 | 5.28 | -3.12% | 9,227,173 |
| Jan 22, 2026 | 5.52 | 5.50 | 5.50 | 5.45 | 5.45 | -1.80% | 3,337,956 |
| Jan 21, 2026 | 5.60 | 5.90 | 5.50 | 5.55 | 5.55 | -0.89% | 2,972,201 |
| Jan 20, 2026 | 5.85 | 6.00 | 5.50 | 5.60 | 5.60 | -4.27% | 2,920,801 |
| Jan 19, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 1,566,257 |
| Jan 16, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 1,577,789 |
| Jan 15, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | 0.86% | 1,560,947 |
| Jan 14, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -3.33% | 3,173,114 |
| Jan 13, 2026 | 5.85 | 6.14 | 5.60 | 6.00 | 6.00 | - | 5,043,286 |
| Jan 12, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -3.23% | 4,605,343 |
| Jan 9, 2026 | 6.10 | 6.20 | 6.00 | 6.20 | 6.20 | 1.64% | 966,445 |
| Jan 8, 2026 | 6.10 | 6.30 | 6.00 | 6.10 | 6.10 | - | 3,084,543 |
| Jan 7, 2026 | 6.40 | 6.40 | 6.16 | 6.10 | 6.10 | -2.56% | 2,790,535 |
| Jan 6, 2026 | 6.40 | 6.50 | 6.00 | 6.26 | 6.26 | -2.19% | 1,879,062 |
| Jan 5, 2026 | 6.40 | 6.60 | 6.20 | 6.40 | 6.40 | - | 1,346,521 |
| Jan 2, 2026 | 6.35 | 6.20 | 6.20 | 6.40 | 6.40 | 3.23% | 2,309,961 |
| Dec 31, 2025 | 6.30 | 6.60 | 6.00 | 6.20 | 6.20 | -2.21% | 1,424,159 |
| Dec 30, 2025 | 6.40 | 6.60 | 6.00 | 6.34 | 6.34 | 1.93% | 1,464,712 |
| Dec 29, 2025 | 6.40 | 6.60 | 6.20 | 6.22 | 6.22 | -2.81% | 1,789,631 |
| Dec 24, 2025 | 6.45 | 6.60 | 6.20 | 6.40 | 6.40 | -0.78% | 550,110 |
| Dec 23, 2025 | 6.45 | 6.60 | 6.30 | 6.45 | 6.45 | 0.78% | 1,338,243 |
| Dec 22, 2025 | 6.55 | 6.80 | 6.30 | 6.40 | 6.40 | -5.88% | 2,736,277 |
| Dec 19, 2025 | 7.00 | 7.50 | 6.20 | 6.80 | 6.80 | -2.86% | 5,402,416 |
| Dec 18, 2025 | 6.85 | 7.20 | 6.50 | 7.00 | 7.00 | - | 1,358,777 |
| Dec 17, 2025 | 6.85 | 7.20 | 6.50 | 7.00 | 7.00 | 2.19% | 328,793 |
| Dec 16, 2025 | 7.13 | 7.20 | 7.20 | 6.85 | 6.85 | -0.72% | 693,858 |
| Dec 15, 2025 | 6.75 | 7.30 | 6.50 | 6.90 | 6.90 | 2.22% | 721,033 |
| Dec 12, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 824,078 |
| Dec 11, 2025 | 6.80 | 6.80 | 6.80 | 6.75 | 6.75 | -0.74% | 451,780 |
| Dec 10, 2025 | 6.80 | 6.92 | 6.63 | 6.80 | 6.80 | - | 586,450 |
| Dec 9, 2025 | 7.00 | 7.10 | 6.50 | 6.80 | 6.80 | -2.86% | 1,699,431 |
| Dec 8, 2025 | 7.05 | 7.20 | 6.90 | 7.00 | 7.00 | -0.71% | 1,009,070 |
| Dec 5, 2025 | 6.95 | 7.20 | 6.50 | 7.05 | 7.05 | 2.17% | 1,381,728 |
| Dec 4, 2025 | 7.00 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 2,606,152 |
| Dec 3, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 850,092 |
| Dec 2, 2025 | 7.10 | 7.20 | 7.00 | 7.10 | 7.10 | - | 1,100,027 |
| Dec 1, 2025 | 7.15 | 7.50 | 7.00 | 7.10 | 7.10 | -0.70% | 1,337,787 |
| Nov 28, 2025 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | - | 2,034,110 |
| Nov 27, 2025 | 7.15 | 7.30 | 7.00 | 7.15 | 7.15 | 2.14% | 1,109,368 |
| Nov 26, 2025 | 7.15 | 7.30 | 7.00 | 7.00 | 7.00 | -2.10% | 1,532,442 |
| Nov 25, 2025 | 7.30 | 7.40 | 7.00 | 7.15 | 7.15 | -2.05% | 687,770 |
| Nov 24, 2025 | 7.30 | 7.40 | 7.00 | 7.30 | 7.30 | - | 1,263,587 |
| Nov 21, 2025 | 7.35 | 7.40 | 7.04 | 7.30 | 7.30 | -0.27% | 2,177,732 |
| Nov 20, 2025 | 7.35 | 7.40 | 7.30 | 7.32 | 7.32 | 0.27% | 522,451 |
| Nov 19, 2025 | 7.40 | 7.50 | 7.30 | 7.30 | 7.30 | -1.35% | 766,732 |
| Nov 18, 2025 | 7.65 | 7.80 | 7.30 | 7.40 | 7.40 | - | 1,259,701 |
| Nov 17, 2025 | 7.70 | 8.00 | 7.30 | 7.40 | 7.40 | -3.90% | 1,001,779 |
| Nov 14, 2025 | 7.55 | 8.00 | 7.30 | 7.70 | 7.70 | -1.28% | 1,582,861 |
| Nov 13, 2025 | 7.40 | 7.80 | 7.30 | 7.80 | 7.80 | 5.41% | 1,977,466 |
| Nov 12, 2025 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | 0.27% | 953,530 |
| Nov 11, 2025 | 7.60 | 7.70 | 7.30 | 7.38 | 7.38 | -2.89% | 2,581,923 |
| Nov 10, 2025 | 7.85 | 8.00 | 7.50 | 7.60 | 7.60 | -2.56% | 3,534,726 |
| Nov 7, 2025 | 8.05 | 8.30 | 7.50 | 7.80 | 7.80 | -2.50% | 2,093,249 |
| Nov 6, 2025 | 7.70 | 8.30 | 7.50 | 8.00 | 8.00 | 2.56% | 1,982,588 |
| Nov 5, 2025 | 8.05 | 8.20 | 7.50 | 7.80 | 7.80 | -2.50% | 2,618,766 |
| Nov 4, 2025 | 8.05 | 8.30 | 7.80 | 8.00 | 8.00 | - | 3,687,649 |
| Nov 3, 2025 | 7.70 | 8.30 | 7.50 | 8.00 | 8.00 | 3.90% | 3,633,513 |
| Oct 31, 2025 | 7.55 | 7.90 | 7.45 | 7.70 | 7.70 | 1.99% | 2,628,347 |
| Oct 30, 2025 | 7.70 | 7.90 | 7.30 | 7.55 | 7.55 | 0.67% | 1,917,207 |
| Oct 29, 2025 | 7.60 | 8.00 | 7.40 | 7.50 | 7.50 | -2.34% | 1,853,503 |
| Oct 28, 2025 | 7.30 | 7.80 | 7.20 | 7.68 | 7.68 | 2.40% | 3,228,922 |
| Oct 27, 2025 | 6.95 | 7.50 | 6.80 | 7.50 | 7.50 | 9.33% | 4,948,733 |
| Oct 24, 2025 | 6.80 | 7.10 | 6.60 | 6.86 | 6.86 | 1.48% | 1,596,604 |
| Oct 23, 2025 | 6.70 | 7.00 | 6.60 | 6.76 | 6.76 | -0.88% | 819,805 |
| Oct 22, 2025 | 6.60 | 6.82 | 6.40 | 6.82 | 6.82 | 3.33% | 914,489 |
| Oct 21, 2025 | 6.70 | 7.00 | 6.40 | 6.60 | 6.60 | 1.54% | 1,065,747 |
| Oct 20, 2025 | 6.40 | 6.80 | 6.20 | 6.50 | 6.50 | 3.17% | 1,011,398 |
| Oct 17, 2025 | 6.40 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 1,415,569 |
| Oct 16, 2025 | 6.55 | 6.74 | 6.40 | 6.40 | 6.40 | -3.03% | 677,731 |
| Oct 15, 2025 | 6.70 | 6.80 | 6.50 | 6.60 | 6.60 | -5.17% | 1,620,322 |