Novacyt S.A. (AIM:NCYT)
London
· Delayed Price · Currency is GBP · Price in GBX 33.90
-0.25 (-0.73%)
Mar 9, 2026, 4:29 PM GMT
Novacyt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.60 | 34.90 | 33.40 | 34.15 | 34.15 | -0.29% | 19,014 |
| Mar 5, 2026 | 34.30 | 34.90 | 33.74 | 34.25 | 34.25 | - | 6,755 |
| Mar 4, 2026 | 34.20 | 35.55 | 34.10 | 34.25 | 34.25 | 0.74% | 95,421 |
| Mar 3, 2026 | 34.00 | 36.40 | 34.00 | 34.00 | 34.00 | -5.03% | 14,031 |
| Mar 2, 2026 | 35.20 | 36.40 | 34.10 | 35.80 | 35.80 | -2.72% | 24,960 |
| Feb 27, 2026 | 36.80 | 36.80 | 34.47 | 36.80 | 36.80 | 0.55% | 16,728 |
| Feb 26, 2026 | 35.40 | 36.60 | 33.64 | 36.60 | 36.60 | 5.48% | 122,838 |
| Feb 25, 2026 | 34.60 | 35.40 | 34.00 | 34.70 | 34.70 | - | 13,837 |
| Feb 24, 2026 | 35.40 | 35.40 | 34.22 | 34.70 | 34.70 | - | 27,443 |
| Feb 23, 2026 | 34.00 | 35.40 | 34.00 | 34.70 | 34.70 | 1.76% | 46,180 |
| Feb 20, 2026 | 33.10 | 35.20 | 33.10 | 34.10 | 34.10 | -0.15% | 109,300 |
| Feb 19, 2026 | 33.44 | 33.82 | 33.10 | 34.15 | 34.15 | 0.44% | 6,241 |
| Feb 18, 2026 | 33.44 | 34.52 | 33.10 | 34.00 | 34.00 | -0.44% | 1,533 |
| Feb 17, 2026 | 33.10 | 35.00 | 32.80 | 34.15 | 34.15 | -1.01% | 130,954 |
| Feb 16, 2026 | 33.44 | 34.72 | 33.10 | 34.50 | 34.50 | -0.14% | 9,544 |
| Feb 13, 2026 | 34.00 | 35.00 | 33.14 | 34.55 | 34.55 | 1.62% | 103,766 |
| Feb 12, 2026 | 33.90 | 34.90 | 33.79 | 34.00 | 34.00 | -1.16% | 24,932 |
| Feb 11, 2026 | 34.00 | 34.86 | 34.00 | 34.40 | 34.40 | -0.86% | 59,785 |
| Feb 10, 2026 | 34.00 | 35.00 | 34.70 | 34.70 | 34.70 | 0.29% | 43,346 |
| Feb 9, 2026 | 34.30 | 34.92 | 34.00 | 34.60 | 34.60 | 0.44% | 7,049 |
| Feb 6, 2026 | 35.00 | 35.00 | 34.00 | 34.45 | 34.45 | -0.43% | 27,789 |
| Feb 5, 2026 | 34.90 | 34.99 | 34.11 | 34.60 | 34.60 | -1.14% | 39,826 |
| Feb 4, 2026 | 35.00 | 36.90 | 34.36 | 35.00 | 35.00 | -2.78% | 25,776 |
| Feb 3, 2026 | 35.00 | 36.43 | 35.00 | 36.00 | 36.00 | 0.14% | 55,770 |
| Feb 2, 2026 | 35.35 | 37.90 | 35.19 | 35.95 | 35.95 | -1.51% | 8,171 |
| Jan 30, 2026 | 35.44 | 36.00 | 35.40 | 36.50 | 36.50 | - | 6,879 |
| Jan 29, 2026 | 37.90 | 37.90 | 36.00 | 36.50 | 36.50 | - | 2,947 |
| Jan 28, 2026 | 35.35 | 37.40 | 35.10 | 36.50 | 36.50 | 1.53% | 4,723 |
| Jan 27, 2026 | 38.00 | 39.90 | 35.20 | 35.95 | 35.95 | -6.01% | 241,281 |
| Jan 26, 2026 | 36.00 | 40.00 | 34.05 | 38.25 | 38.25 | 9.60% | 461,356 |
| Jan 23, 2026 | 33.60 | 36.00 | 33.10 | 34.90 | 34.90 | 0.29% | 71,270 |
| Jan 22, 2026 | 33.70 | 35.90 | 33.39 | 34.80 | 34.80 | 0.87% | 38,019 |
| Jan 21, 2026 | 35.28 | 35.90 | 33.11 | 34.50 | 34.50 | 0.73% | 33,027 |
| Jan 20, 2026 | 33.10 | 35.50 | 33.10 | 34.25 | 34.25 | -0.15% | 22,843 |
| Jan 19, 2026 | 35.50 | 35.50 | 33.39 | 34.30 | 34.30 | - | 18,648 |
| Jan 16, 2026 | 35.50 | 35.50 | 33.10 | 34.30 | 34.30 | - | 44,750 |
| Jan 15, 2026 | 34.08 | 34.08 | 33.10 | 34.30 | 34.30 | 2.08% | 13,769 |
| Jan 14, 2026 | 34.00 | 34.38 | 33.34 | 33.60 | 33.60 | -3.31% | 75,165 |
| Jan 13, 2026 | 34.43 | 35.40 | 34.26 | 34.75 | 34.75 | - | 5,681 |
| Jan 12, 2026 | 35.50 | 35.50 | 34.00 | 34.75 | 34.75 | - | 3,215 |
| Jan 9, 2026 | 34.17 | 34.63 | 34.17 | 34.75 | 34.75 | 1.46% | 13,962 |
| Jan 8, 2026 | 35.00 | 35.00 | 34.00 | 34.25 | 34.25 | 0.15% | 47,870 |
| Jan 7, 2026 | 35.50 | 35.61 | 34.10 | 34.20 | 34.20 | -1.01% | 63,183 |
| Jan 6, 2026 | 34.80 | 36.60 | 34.10 | 34.55 | 34.55 | -3.22% | 207,115 |
| Jan 5, 2026 | 36.90 | 36.90 | 35.10 | 35.70 | 35.70 | -0.70% | 77,329 |
| Jan 2, 2026 | 35.90 | 36.90 | 34.53 | 35.95 | 35.95 | 1.41% | 35,872 |
| Dec 31, 2025 | 35.90 | 35.90 | 34.10 | 35.45 | 35.45 | 1.58% | 16,029 |
| Dec 30, 2025 | 35.10 | 35.70 | 34.10 | 34.90 | 34.90 | -1.55% | 71,922 |
| Dec 29, 2025 | 36.00 | 38.30 | 35.28 | 35.45 | 35.45 | -3.14% | 21,346 |
| Dec 24, 2025 | 36.74 | 36.74 | 36.10 | 36.60 | 36.60 | - | 10,426 |
| Dec 23, 2025 | 37.00 | 39.45 | 36.10 | 36.60 | 36.60 | -2.01% | 28,303 |
| Dec 22, 2025 | 37.00 | 38.00 | 37.00 | 37.35 | 37.35 | -0.53% | 42,029 |
| Dec 19, 2025 | 37.61 | 38.64 | 37.36 | 37.55 | 37.55 | -1.18% | 56,926 |
| Dec 18, 2025 | 37.32 | 38.50 | 37.32 | 38.00 | 38.00 | 0.80% | 12,686 |
| Dec 17, 2025 | 37.10 | 37.98 | 37.10 | 37.70 | 37.70 | -0.66% | 12,907 |
| Dec 16, 2025 | 38.50 | 39.40 | 38.04 | 37.95 | 37.95 | -3.31% | 13,527 |
| Dec 15, 2025 | 38.90 | 40.00 | 36.70 | 39.25 | 39.25 | 2.08% | 91,015 |
| Dec 12, 2025 | 38.90 | 38.90 | 37.34 | 38.45 | 38.45 | 1.85% | 5,287 |
| Dec 11, 2025 | 37.10 | 38.60 | 36.90 | 37.75 | 37.75 | -1.31% | 27,898 |
| Dec 10, 2025 | 37.63 | 38.76 | 37.57 | 38.25 | 38.25 | -1.29% | 6,709 |
| Dec 9, 2025 | 39.90 | 39.90 | 38.16 | 38.75 | 38.75 | -0.26% | 5,772 |
| Dec 8, 2025 | 37.30 | 38.20 | 38.00 | 38.85 | 38.85 | -0.64% | 57,497 |
| Dec 5, 2025 | 37.60 | 39.80 | 37.00 | 39.10 | 39.10 | 4.41% | 149,664 |
| Dec 4, 2025 | 37.62 | 37.90 | 37.13 | 37.45 | 37.45 | -0.79% | 510 |
| Dec 3, 2025 | 38.60 | 38.60 | 37.42 | 37.75 | 37.75 | -1.31% | 14,379 |
| Dec 2, 2025 | 38.90 | 38.90 | 38.90 | 38.25 | 38.25 | 1.73% | 4 |
| Dec 1, 2025 | 37.50 | 38.90 | 37.10 | 37.60 | 37.60 | -0.66% | 57,625 |
| Nov 28, 2025 | 37.18 | 37.35 | 37.10 | 37.85 | 37.85 | 0.13% | 3,617 |
| Nov 27, 2025 | 37.30 | 38.04 | 37.10 | 37.80 | 37.80 | 0.27% | 2,568 |
| Nov 26, 2025 | 37.68 | 38.60 | 37.10 | 37.70 | 37.70 | -1.31% | 18,560 |
| Nov 25, 2025 | 38.00 | 39.10 | 37.70 | 38.20 | 38.20 | 1.19% | 2,955 |
| Nov 24, 2025 | 37.30 | 38.40 | 37.30 | 37.75 | 37.75 | -5.15% | 9 |
| Nov 21, 2025 | 39.80 | 39.80 | 37.39 | 39.80 | 39.80 | 4.74% | 10,269 |
| Nov 20, 2025 | 37.57 | 38.80 | 37.10 | 38.00 | 38.00 | 0.80% | 18,098 |
| Nov 19, 2025 | 37.70 | 38.60 | 37.10 | 37.70 | 37.70 | -1.18% | 71,671 |
| Nov 18, 2025 | 38.00 | 39.11 | 37.66 | 38.15 | 38.15 | -1.80% | 12,221 |
| Nov 17, 2025 | 38.49 | 40.60 | 38.10 | 38.85 | 38.85 | 0.39% | 16,974 |
| Nov 14, 2025 | 39.50 | 39.50 | 38.27 | 38.70 | 38.70 | -1.15% | 9,182 |
| Nov 13, 2025 | 39.00 | 41.50 | 38.40 | 39.15 | 39.15 | -1.01% | 23,633 |
| Nov 12, 2025 | 39.00 | 40.10 | 39.00 | 39.55 | 39.55 | 0.13% | 17,993 |
| Nov 11, 2025 | 42.00 | 42.00 | 39.00 | 39.50 | 39.50 | -2.59% | 16,766 |
| Nov 10, 2025 | 39.10 | 40.00 | 39.10 | 40.55 | 40.55 | 2.27% | 3,638 |
| Nov 7, 2025 | 39.43 | 40.33 | 39.43 | 39.65 | 39.65 | -0.38% | 8,213 |
| Nov 6, 2025 | 39.60 | 41.00 | 39.00 | 39.80 | 39.80 | -0.50% | 14,406 |
| Nov 5, 2025 | 40.80 | 40.80 | 39.67 | 40.00 | 40.00 | 0.25% | 17,592 |
| Nov 4, 2025 | 40.00 | 40.70 | 39.10 | 39.90 | 39.90 | -0.99% | 10,036 |
| Nov 3, 2025 | 40.70 | 41.50 | 39.00 | 40.30 | 40.30 | 1.00% | 250,408 |
| Oct 31, 2025 | 40.00 | 40.58 | 39.20 | 39.90 | 39.90 | -0.50% | 32,192 |
| Oct 30, 2025 | 40.10 | 41.90 | 39.40 | 40.10 | 40.10 | 0.25% | 118,336 |
| Oct 29, 2025 | 40.10 | 41.11 | 40.00 | 40.00 | 40.00 | - | 21,059 |
| Oct 28, 2025 | 40.00 | 41.94 | 39.47 | 40.00 | 40.00 | -3.15% | 170,084 |
| Oct 27, 2025 | 40.90 | 42.40 | 40.00 | 41.30 | 41.30 | 0.61% | 168,968 |
| Oct 24, 2025 | 41.02 | 41.70 | 40.50 | 41.05 | 41.05 | -0.61% | 56,991 |
| Oct 23, 2025 | 40.85 | 42.00 | 40.47 | 41.30 | 41.30 | -2.13% | 27,917 |
| Oct 22, 2025 | 40.50 | 43.40 | 39.80 | 42.20 | 42.20 | 8.48% | 190,954 |
| Oct 21, 2025 | 39.70 | 41.10 | 38.90 | 38.90 | 38.90 | -1.64% | 18,700 |
| Oct 20, 2025 | 39.30 | 41.20 | 39.10 | 39.55 | 39.55 | -2.59% | 110,197 |
| Oct 17, 2025 | 40.80 | 41.11 | 39.60 | 40.60 | 40.60 | -1.81% | 32,790 |
| Oct 16, 2025 | 42.00 | 42.40 | 40.80 | 41.35 | 41.35 | 1.35% | 91,542 |
| Oct 15, 2025 | 40.20 | 41.90 | 39.90 | 40.80 | 40.80 | 0.12% | 32,712 |