Agronomics Limited (AIM:ANIC)
London
· Delayed Price · Currency is GBP · Price in GBX 6.42
-0.23 (-3.46%)
Apr 28, 2026, 4:35 PM GMT
Agronomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.70 | 7.00 | 6.30 | 6.65 | 6.65 | -0.75% | 799,256 |
| Apr 24, 2026 | 6.65 | 7.00 | 6.30 | 6.70 | 6.70 | 3.88% | 832,072 |
| Apr 23, 2026 | 6.70 | 7.00 | 6.30 | 6.45 | 6.45 | -3.73% | 1,250,315 |
| Apr 22, 2026 | 7.00 | 6.70 | 6.40 | 6.70 | 6.70 | - | 1,541,442 |
| Apr 21, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 1,428,247 |
| Apr 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,228,637 |
| Apr 17, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 2,158,258 |
| Apr 16, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 1,253,432 |
| Apr 15, 2026 | 6.70 | 7.00 | 6.40 | 6.70 | 6.70 | - | 610,584 |
| Apr 14, 2026 | 6.65 | 7.00 | 6.30 | 6.70 | 6.70 | 0.75% | 2,179,595 |
| Apr 13, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 1,018,870 |
| Apr 10, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 735,237 |
| Apr 9, 2026 | 6.80 | 6.80 | 6.80 | 6.65 | 6.65 | - | 1,637,683 |
| Apr 8, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 1,631,670 |
| Apr 7, 2026 | 7.00 | 6.65 | 6.47 | 6.65 | 6.65 | - | 1,725,014 |
| Apr 2, 2026 | 6.65 | 7.00 | 6.30 | 6.65 | 6.65 | - | 407,376 |
| Apr 1, 2026 | 6.60 | 7.00 | 6.30 | 6.65 | 6.65 | 5.22% | 1,501,182 |
| Mar 31, 2026 | 6.60 | 6.90 | 6.30 | 6.32 | 6.32 | -1.25% | 686,700 |
| Mar 30, 2026 | 6.65 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | 1,563,081 |
| Mar 27, 2026 | 6.55 | 6.90 | 6.20 | 6.60 | 6.60 | 0.76% | 1,797,887 |
| Mar 26, 2026 | 6.50 | 6.90 | 6.20 | 6.55 | 6.55 | -0.76% | 1,548,320 |
| Mar 25, 2026 | 6.90 | 6.60 | 6.60 | 6.60 | 6.60 | -0.60% | 1,874,051 |
| Mar 24, 2026 | 6.55 | 6.90 | 6.40 | 6.64 | 6.64 | 0.30% | 1,349,620 |
| Mar 23, 2026 | 6.65 | 6.80 | 6.30 | 6.62 | 6.62 | -1.19% | 10,006,080 |
| Mar 20, 2026 | 6.85 | 7.20 | 6.50 | 6.70 | 6.70 | -1.47% | 2,942,331 |
| Mar 19, 2026 | 6.95 | 7.20 | 6.50 | 6.80 | 6.80 | - | 1,725,329 |
| Mar 18, 2026 | 7.00 | 7.20 | 6.50 | 6.80 | 6.80 | -2.86% | 1,575,065 |
| Mar 17, 2026 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | - | 1,169,683 |
| Mar 16, 2026 | 7.00 | 7.20 | 6.80 | 7.00 | 7.00 | -1.41% | 2,585,945 |
| Mar 13, 2026 | 6.75 | 7.20 | 6.50 | 7.10 | 7.10 | 5.19% | 5,620,319 |
| Mar 12, 2026 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | -0.15% | 3,884,214 |
| Mar 11, 2026 | 6.65 | 7.00 | 6.30 | 6.76 | 6.76 | 1.50% | 1,795,630 |
| Mar 10, 2026 | 6.65 | 7.00 | 6.30 | 6.66 | 6.66 | 0.91% | 800,012 |
| Mar 9, 2026 | 6.75 | 7.00 | 6.30 | 6.60 | 6.60 | -1.49% | 2,798,340 |
| Mar 6, 2026 | 6.75 | 7.00 | 6.50 | 6.70 | 6.70 | -4.29% | 1,793,155 |
| Mar 5, 2026 | 6.75 | 7.00 | 6.50 | 7.00 | 7.00 | 4.48% | 1,685,709 |
| Mar 4, 2026 | 6.75 | 7.00 | 6.50 | 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 | 6.95 | 7.20 | 6.50 | 6.80 | 6.80 | -1.16% | 4,136,386 |
| 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 | 6.40 | 6.80 | 6.30 | 6.70 | 6.70 | 3.72% | 3,072,988 |
| Feb 24, 2026 | 6.40 | 6.50 | 6.20 | 6.46 | 6.46 | 2.54% | 2,387,486 |
| Feb 23, 2026 | 6.20 | 6.50 | 6.00 | 6.30 | 6.30 | 1.61% | 3,154,732 |
| Feb 20, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 1,646,056 |
| 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 | 6.15 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 5,103,472 |
| Feb 10, 2026 | 6.25 | 6.40 | 6.00 | 6.10 | 6.10 | -2.40% | 3,714,755 |
| Feb 9, 2026 | 6.30 | 6.50 | 6.10 | 6.25 | 6.25 | -0.79% | 610,309 |
| Feb 6, 2026 | 6.30 | 6.50 | 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 | 6.50 | 6.70 | 6.30 | 6.46 | 6.46 | 0.94% | 3,037,383 |
| 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 | 5.55 | 5.70 | 5.40 | 5.50 | 5.50 | - | 2,815,393 |
| Jan 26, 2026 | 5.30 | 5.50 | 5.20 | 5.50 | 5.50 | 4.17% | 2,161,396 |
| Jan 23, 2026 | 5.45 | 5.60 | 5.21 | 5.28 | 5.28 | -3.12% | 9,927,164 |
| Jan 22, 2026 | 5.55 | 5.60 | 5.20 | 5.45 | 5.45 | -1.80% | 3,517,948 |
| 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 | 6.20 | 5.80 | 6.00 | 6.00 | -3.23% | 4,605,332 |
| 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 | 6.20 | 6.40 | 6.00 | 6.10 | 6.10 | -2.56% | 2,790,534 |
| 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 | 6.20 | 6.60 | 6.20 | 6.40 | 6.40 | 3.23% | 2,309,957 |
| 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 | 6.90 | 7.20 | 6.50 | 6.85 | 6.85 | -0.72% | 693,857 |
| 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 | 6.75 | 7.00 | 6.70 | 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 | 6.75 | 7.20 | 6.50 | 7.05 | 7.05 | 2.17% | 1,381,731 |
| Dec 4, 2025 | 7.10 | 7.20 | 6.50 | 6.90 | 6.90 | -2.82% | 2,606,159 |
| 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 |