Novacyt S.A. (AIM:NCYT)
London
· Delayed Price · Currency is GBP · Price in GBX 39.10
+1.65 (4.41%)
At close: Dec 5, 2025
Novacyt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 39.60 | 41.81 | 39.60 | 40.75 | 40.75 | -1.21% | 12,851 |
| Oct 13, 2025 | 42.00 | 42.00 | 39.60 | 41.25 | 41.25 | -0.48% | 8,454 |
| Oct 10, 2025 | 41.70 | 41.84 | 40.20 | 41.45 | 41.45 | 1.22% | 7,849 |
| Oct 9, 2025 | 41.40 | 41.90 | 39.92 | 40.95 | 40.95 | 1.24% | 75,846 |
| Oct 8, 2025 | 40.63 | 40.86 | 39.71 | 40.45 | 40.45 | -1.58% | 54,516 |
| Oct 7, 2025 | 40.00 | 41.90 | 39.60 | 41.10 | 41.10 | 1.23% | 44,546 |
| Oct 6, 2025 | 40.78 | 41.60 | 40.00 | 40.60 | 40.60 | -0.49% | 12,965 |
| Oct 3, 2025 | 41.20 | 41.51 | 40.26 | 40.80 | 40.80 | -3.09% | 87,735 |
| Oct 2, 2025 | 40.60 | 43.00 | 40.30 | 42.10 | 42.10 | 1.08% | 20,041 |
| Oct 1, 2025 | 42.00 | 42.00 | 40.47 | 41.65 | 41.65 | 0.60% | 10,169 |
| Sep 30, 2025 | 41.20 | 43.00 | 40.80 | 41.40 | 41.40 | -1.43% | 36,383 |
| Sep 29, 2025 | 42.00 | 43.39 | 39.20 | 42.00 | 42.00 | 5.40% | 148,854 |
| Sep 26, 2025 | 39.53 | 42.00 | 38.90 | 39.85 | 39.85 | -1.60% | 5,696 |
| Sep 25, 2025 | 40.10 | 41.70 | 38.80 | 40.50 | 40.50 | 1.76% | 110,236 |
| Sep 24, 2025 | 38.00 | 39.39 | 38.00 | 39.80 | 39.80 | 0.76% | 119,127 |
| Sep 23, 2025 | 40.20 | 40.20 | 38.90 | 39.50 | 39.50 | -1.99% | 52,406 |
| Sep 22, 2025 | 40.60 | 40.70 | 38.00 | 40.30 | 40.30 | 1.26% | 17,572 |
| Sep 19, 2025 | 40.30 | 40.50 | 38.82 | 39.80 | 39.80 | 0.76% | 18,558 |
| Sep 18, 2025 | 39.10 | 40.70 | 38.98 | 39.50 | 39.50 | -0.75% | 13,047 |
| Sep 17, 2025 | 41.90 | 41.90 | 39.44 | 39.80 | 39.80 | -0.50% | 13,482 |
| Sep 16, 2025 | 39.40 | 40.40 | 38.90 | 40.00 | 40.00 | 0.13% | 10,617 |
| Sep 15, 2025 | 40.10 | 40.90 | 39.07 | 39.95 | 39.95 | -3.15% | 142,736 |
| Sep 12, 2025 | 41.80 | 43.53 | 39.68 | 41.25 | 41.25 | 1.23% | 182,765 |
| Sep 11, 2025 | 40.60 | 41.40 | 39.30 | 40.75 | 40.75 | 1.75% | 23,089 |
| Sep 10, 2025 | 40.80 | 40.80 | 38.10 | 40.05 | 40.05 | 2.96% | 16,384 |
| Sep 9, 2025 | 38.00 | 39.70 | 38.00 | 38.90 | 38.90 | 0.26% | 8,249 |
| Sep 8, 2025 | 38.48 | 39.60 | 38.38 | 38.80 | 38.80 | 0.26% | 18,166 |
| Sep 5, 2025 | 38.40 | 39.58 | 38.38 | 38.70 | 38.70 | -1.02% | 13,117 |
| Sep 4, 2025 | 39.20 | 39.80 | 38.90 | 39.10 | 39.10 | 1.30% | 45,266 |
| Sep 3, 2025 | 38.96 | 39.50 | 38.31 | 38.60 | 38.60 | -1.15% | 13,533 |
| Sep 2, 2025 | 41.50 | 41.50 | 38.70 | 39.05 | 39.05 | -2.25% | 31,635 |
| Sep 1, 2025 | 40.20 | 40.85 | 39.67 | 39.95 | 39.95 | -1.11% | 10,659 |
| Aug 29, 2025 | 41.10 | 41.10 | 39.92 | 40.40 | 40.40 | 0.12% | 44,239 |
| Aug 28, 2025 | 41.00 | 41.00 | 39.75 | 40.35 | 40.35 | 0.12% | 4,109 |
| Aug 27, 2025 | 40.55 | 41.50 | 39.50 | 40.30 | 40.30 | -0.62% | 35,288 |
| Aug 26, 2025 | 40.69 | 41.00 | 40.00 | 40.55 | 40.55 | -0.86% | 66,693 |
| Aug 22, 2025 | 42.00 | 42.00 | 40.10 | 40.90 | 40.90 | -2.62% | 19,591 |
| Aug 21, 2025 | 41.00 | 42.00 | 40.05 | 42.00 | 42.00 | 3.83% | 70,293 |
| Aug 20, 2025 | 40.80 | 41.50 | 40.15 | 40.45 | 40.45 | -1.46% | 10,192 |
| Aug 19, 2025 | 41.00 | 42.00 | 40.00 | 41.05 | 41.05 | - | 49,291 |
| Aug 18, 2025 | 41.60 | 41.90 | 40.10 | 41.05 | 41.05 | 0.49% | 47,103 |
| Aug 15, 2025 | 41.90 | 41.90 | 40.00 | 40.85 | 40.85 | -3.20% | 51,225 |
| Aug 14, 2025 | 43.10 | 43.37 | 41.00 | 42.20 | 42.20 | -6.22% | 125,551 |
| Aug 13, 2025 | 39.10 | 47.13 | 39.03 | 45.00 | 45.00 | 17.80% | 560,766 |
| Aug 12, 2025 | 37.20 | 38.93 | 37.20 | 38.20 | 38.20 | 0.13% | 26,234 |
| Aug 11, 2025 | 38.33 | 39.30 | 37.20 | 38.15 | 38.15 | 0.39% | 8,233 |
| Aug 8, 2025 | 39.60 | 39.90 | 37.80 | 38.00 | 38.00 | 0.53% | 105,434 |
| Aug 7, 2025 | 38.20 | 39.51 | 37.51 | 37.80 | 37.80 | -2.70% | 116,824 |
| Aug 6, 2025 | 38.40 | 39.50 | 37.80 | 38.85 | 38.85 | 2.78% | 75,025 |
| Aug 5, 2025 | 39.10 | 39.73 | 37.06 | 37.80 | 37.80 | -3.69% | 411,365 |
| Aug 4, 2025 | 39.00 | 39.76 | 38.85 | 39.25 | 39.25 | -0.76% | 61,994 |
| Aug 1, 2025 | 40.10 | 40.30 | 39.28 | 39.55 | 39.55 | -0.38% | 8,310 |
| Jul 31, 2025 | 40.20 | 40.30 | 39.10 | 39.70 | 39.70 | -0.50% | 26,772 |
| Jul 30, 2025 | 40.00 | 40.55 | 39.22 | 39.90 | 39.90 | -0.99% | 27,413 |
| Jul 29, 2025 | 39.10 | 41.00 | 39.10 | 40.30 | 40.30 | 0.37% | 45,562 |
| Jul 28, 2025 | 41.00 | 41.00 | 39.70 | 40.15 | 40.15 | -3.02% | 8,866 |
| Jul 25, 2025 | 42.00 | 42.00 | 40.79 | 41.40 | 41.40 | 0.61% | 28,078 |
| Jul 24, 2025 | 40.60 | 41.90 | 39.90 | 41.15 | 41.15 | 1.73% | 51,105 |
| Jul 23, 2025 | 40.50 | 40.50 | 39.27 | 40.45 | 40.45 | - | 17,438 |
| Jul 22, 2025 | 40.60 | 41.30 | 39.00 | 40.45 | 40.45 | 1.13% | 5,278 |
| Jul 21, 2025 | 40.00 | 41.97 | 39.10 | 40.00 | 40.00 | -0.99% | 21,753 |
| Jul 18, 2025 | 40.00 | 41.60 | 39.70 | 40.40 | 40.40 | -2.65% | 80,098 |