Novacyt S.A. (AIM:NCYT)
London
· Delayed Price · Currency is GBP · Price in GBX 30.50
-2.50 (-7.58%)
Apr 28, 2026, 4:29 PM GMT
Novacyt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 33.00 | 33.00 | 30.50 | 33.00 | 33.00 | 4.10% | 1,354 |
| Apr 24, 2026 | 32.90 | 32.90 | 30.50 | 31.70 | 31.70 | - | 31,411 |
| Apr 23, 2026 | 31.23 | 32.26 | 30.64 | 31.70 | 31.70 | -0.31% | 12,514 |
| Apr 22, 2026 | 30.96 | 30.96 | 30.96 | 31.80 | 31.80 | 2.09% | 512 |
| Apr 21, 2026 | 32.90 | 32.90 | 30.50 | 31.15 | 31.15 | -1.74% | 109,736 |
| Apr 20, 2026 | 30.88 | 32.90 | 30.88 | 31.70 | 31.70 | - | 27,447 |
| Apr 17, 2026 | 30.50 | 32.90 | 30.40 | 31.70 | 31.70 | - | 32,902 |
| Apr 16, 2026 | 31.70 | 32.90 | 31.40 | 31.70 | 31.70 | 0.16% | 35,728 |
| Apr 15, 2026 | 32.90 | 32.90 | 30.96 | 31.65 | 31.65 | -4.09% | 10,790 |
| Apr 14, 2026 | 33.00 | 33.00 | 30.98 | 33.00 | 33.00 | 4.10% | 4,902 |
| Apr 13, 2026 | 32.90 | 32.90 | 30.50 | 31.70 | 31.70 | -3.94% | 17,312 |
| Apr 10, 2026 | 31.90 | 33.14 | 30.80 | 33.00 | 33.00 | -1.49% | 76,771 |
| Apr 9, 2026 | 31.10 | 33.50 | 31.10 | 33.50 | 33.50 | 3.88% | 15,996 |
| Apr 8, 2026 | 33.40 | 33.40 | 31.10 | 32.25 | 32.25 | -1.07% | 9,284 |
| Apr 7, 2026 | 32.70 | 32.88 | 32.04 | 32.60 | 32.60 | -1.95% | 16,481 |
| Apr 2, 2026 | 32.80 | 33.90 | 32.60 | 33.25 | 33.25 | 1.37% | 17,993 |
| Apr 1, 2026 | 32.60 | 33.80 | 32.60 | 32.80 | 32.80 | -2.53% | 49,464 |
| Mar 31, 2026 | 33.80 | 33.10 | 33.10 | 33.65 | 33.65 | -2.18% | 10,730 |
| Mar 30, 2026 | 33.39 | 33.65 | 33.39 | 34.40 | 34.40 | 1.78% | 32,326 |
| Mar 27, 2026 | 32.90 | 36.00 | 31.10 | 33.80 | 33.80 | 5.30% | 99,023 |
| Mar 26, 2026 | 32.00 | 32.90 | 31.30 | 32.10 | 32.10 | -2.73% | 24,315 |
| Mar 25, 2026 | 33.00 | 33.00 | 31.57 | 33.00 | 33.00 | 3.13% | 908 |
| Mar 24, 2026 | 32.00 | 33.00 | 31.10 | 32.00 | 32.00 | - | 17,802 |
| Mar 23, 2026 | 32.00 | 32.72 | 31.10 | 32.00 | 32.00 | - | 27,456 |
| Mar 20, 2026 | 33.00 | 33.26 | 32.00 | 32.00 | 32.00 | -1.69% | 26,984 |
| Mar 19, 2026 | 31.44 | 33.90 | 31.44 | 32.55 | 32.55 | 0.62% | 33,158 |
| Mar 18, 2026 | 32.90 | 33.00 | 31.10 | 32.35 | 32.35 | 4.35% | 30,137 |
| Mar 17, 2026 | 31.10 | 32.90 | 31.00 | 31.00 | 31.00 | - | 52,780 |
| Mar 16, 2026 | 31.00 | 33.80 | 31.00 | 31.00 | 31.00 | -4.17% | 20,676 |
| Mar 13, 2026 | 32.90 | 33.50 | 32.00 | 32.35 | 32.35 | 1.25% | 51,517 |
| Mar 12, 2026 | 32.50 | 33.43 | 32.00 | 31.95 | 31.95 | -3.18% | 79,208 |
| Mar 11, 2026 | 33.06 | 33.90 | 32.10 | 33.00 | 33.00 | - | 2,331 |
| Mar 10, 2026 | 33.90 | 33.90 | 32.53 | 33.00 | 33.00 | -0.60% | 27,715 |
| Mar 9, 2026 | 33.40 | 34.10 | 32.99 | 33.20 | 33.20 | -2.78% | 62,571 |
| 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 | 34.70 | 35.00 | 34.00 | 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 | 38.20 | 38.33 | 37.30 | 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 |