Agronomics Limited (AIM:ANIC)
London
· Delayed Price · Currency is GBP · Price in GBX 7.05
+0.15 (2.17%)
At close: Dec 5, 2025
Agronomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 6.95 | 7.10 | 6.50 | 6.96 | 6.96 | 0.14% | 1,862,608 |
| Oct 13, 2025 | 6.95 | 7.10 | 6.60 | 6.95 | 6.95 | -4.01% | 2,135,836 |
| Oct 10, 2025 | 6.65 | 7.24 | 6.40 | 7.24 | 7.24 | 7.42% | 2,435,276 |
| Oct 9, 2025 | 6.35 | 6.90 | 6.20 | 6.74 | 6.74 | 5.31% | 4,027,293 |
| Oct 8, 2025 | 6.10 | 6.50 | 6.00 | 6.40 | 6.40 | 4.92% | 2,885,920 |
| Oct 7, 2025 | 6.05 | 6.20 | 5.90 | 6.10 | 6.10 | 1.33% | 1,526,606 |
| Oct 6, 2025 | 6.15 | 6.20 | 5.90 | 6.02 | 6.02 | -2.11% | 4,405,364 |
| Oct 3, 2025 | 6.10 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 1,343,313 |
| Oct 2, 2025 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | -0.97% | 3,405,843 |
| Oct 1, 2025 | 6.25 | 6.30 | 6.00 | 6.16 | 6.16 | -1.60% | 2,307,102 |
| Sep 30, 2025 | 6.30 | 6.40 | 6.20 | 6.26 | 6.26 | -0.63% | 2,400,081 |
| Sep 29, 2025 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 1,670,522 |
| Sep 26, 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | -0.79% | 1,669,033 |
| Sep 25, 2025 | 6.30 | 6.90 | 6.20 | 6.35 | 6.35 | -0.78% | 2,415,885 |
| Sep 24, 2025 | 6.35 | 6.40 | 6.20 | 6.40 | 6.40 | -1.54% | 4,074,098 |
| Sep 23, 2025 | 6.65 | 6.80 | 6.30 | 6.50 | 6.50 | -0.31% | 7,096,933 |
| Sep 22, 2025 | 6.65 | 6.80 | 6.40 | 6.52 | 6.52 | -1.95% | 3,394,345 |
| Sep 19, 2025 | 6.65 | 6.80 | 6.50 | 6.65 | 6.65 | 3.58% | 833,496 |
| Sep 18, 2025 | 6.60 | 6.80 | 6.40 | 6.42 | 6.42 | -2.73% | 2,926,307 |
| Sep 17, 2025 | 6.55 | 6.70 | 6.50 | 6.60 | 6.60 | 0.76% | 1,209,317 |
| Sep 16, 2025 | 6.70 | 6.80 | 6.50 | 6.55 | 6.55 | -2.24% | 2,039,868 |
| Sep 15, 2025 | 6.85 | 7.14 | 6.60 | 6.70 | 6.70 | -2.90% | 3,351,722 |
| Sep 12, 2025 | 6.75 | 7.00 | 6.60 | 6.90 | 6.90 | 1.47% | 1,604,287 |
| Sep 11, 2025 | 6.90 | 7.00 | 6.60 | 6.80 | 6.80 | -1.73% | 5,845,845 |
| Sep 10, 2025 | 7.00 | 7.20 | 6.80 | 6.92 | 6.92 | -1.84% | 3,221,043 |
| Sep 9, 2025 | 7.10 | 7.20 | 6.91 | 7.05 | 7.05 | -1.54% | 1,804,579 |
| Sep 8, 2025 | 7.15 | 7.30 | 7.00 | 7.16 | 7.16 | -1.65% | 2,365,391 |
| Sep 5, 2025 | 7.35 | 7.50 | 7.00 | 7.28 | 7.28 | -1.09% | 1,055,014 |
| Sep 4, 2025 | 7.40 | 7.60 | 7.20 | 7.36 | 7.36 | -0.54% | 1,294,721 |
| Sep 3, 2025 | 7.55 | 7.70 | 7.20 | 7.40 | 7.40 | -1.99% | 1,647,306 |
| Sep 2, 2025 | 7.55 | 7.70 | 7.40 | 7.55 | 7.55 | -1.18% | 2,043,384 |
| Sep 1, 2025 | 7.35 | 7.80 | 7.00 | 7.64 | 7.64 | 3.95% | 3,766,252 |
| Aug 29, 2025 | 7.30 | 7.50 | 7.20 | 7.35 | 7.35 | 0.68% | 866,885 |
| Aug 28, 2025 | 7.45 | 7.60 | 7.20 | 7.30 | 7.30 | -3.95% | 2,326,060 |
| Aug 27, 2025 | 7.50 | 7.86 | 7.30 | 7.60 | 7.60 | - | 2,091,343 |
| Aug 26, 2025 | 7.40 | 7.80 | 7.30 | 7.60 | 7.60 | 2.70% | 3,659,509 |
| Aug 22, 2025 | 7.50 | 7.60 | 7.30 | 7.40 | 7.40 | -1.33% | 2,634,454 |
| Aug 21, 2025 | 7.60 | 7.70 | 7.40 | 7.50 | 7.50 | -1.32% | 1,578,167 |
| Aug 20, 2025 | 7.55 | 7.70 | 7.40 | 7.60 | 7.60 | - | 2,693,719 |
| Aug 19, 2025 | 7.70 | 7.90 | 7.40 | 7.60 | 7.60 | -3.80% | 2,473,539 |
| Aug 18, 2025 | 7.50 | 7.96 | 7.48 | 7.90 | 7.90 | 5.33% | 1,889,880 |
| Aug 15, 2025 | 7.45 | 7.70 | 7.20 | 7.50 | 7.50 | 0.67% | 2,298,291 |
| Aug 14, 2025 | 7.40 | 7.60 | 7.30 | 7.45 | 7.45 | 0.68% | 1,395,941 |
| Aug 13, 2025 | 7.40 | 7.49 | 7.30 | 7.40 | 7.40 | - | 506,429 |
| Aug 12, 2025 | 7.35 | 7.60 | 7.20 | 7.40 | 7.40 | 0.68% | 1,128,909 |
| Aug 11, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | 0.68% | 1,825,673 |
| Aug 8, 2025 | 7.80 | 7.90 | 7.20 | 7.30 | 7.30 | -6.41% | 5,125,417 |
| Aug 7, 2025 | 7.90 | 8.00 | 7.70 | 7.80 | 7.80 | -1.27% | 2,931,579 |
| Aug 6, 2025 | 7.95 | 8.10 | 7.80 | 7.90 | 7.90 | -1.25% | 929,833 |
| Aug 5, 2025 | 8.10 | 8.40 | 8.00 | 8.00 | 8.00 | -2.44% | 1,922,918 |
| Aug 4, 2025 | 8.40 | 8.50 | 8.00 | 8.20 | 8.20 | -3.53% | 1,158,422 |
| Aug 1, 2025 | 8.50 | 8.60 | 8.30 | 8.50 | 8.50 | -1.16% | 1,077,450 |
| Jul 31, 2025 | 8.50 | 8.70 | 8.30 | 8.60 | 8.60 | 1.18% | 1,750,646 |
| Jul 30, 2025 | 8.25 | 8.70 | 8.00 | 8.50 | 8.50 | 0.95% | 1,609,095 |
| Jul 29, 2025 | 8.15 | 8.50 | 8.00 | 8.42 | 8.42 | 3.95% | 2,290,243 |
| Jul 28, 2025 | 8.25 | 8.50 | 8.10 | 8.10 | 8.10 | - | 1,178,991 |
| Jul 25, 2025 | 8.55 | 8.70 | 8.00 | 8.10 | 8.10 | -4.71% | 4,698,714 |
| Jul 24, 2025 | 8.95 | 9.10 | 8.40 | 8.50 | 8.50 | -4.49% | 5,259,985 |
| Jul 23, 2025 | 9.15 | 9.30 | 8.50 | 8.90 | 8.90 | -2.20% | 3,676,660 |
| Jul 22, 2025 | 9.10 | 9.30 | 8.80 | 9.10 | 9.10 | 0.89% | 2,167,714 |
| Jul 21, 2025 | 8.85 | 9.20 | 8.50 | 9.02 | 9.02 | 0.22% | 2,286,106 |
| Jul 18, 2025 | 8.85 | 9.20 | 8.50 | 9.00 | 9.00 | - | 5,003,811 |