Skip to main content
Nuformix plc (LON:NFX)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.185
+0.017 (9.79%)
Apr 28, 2026, 4:35 PM GMT

Nuformix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.190.160.190.199.79%23,946,240
Apr 27, 20260.180.190.170.170.17-6.39%9,554,733
Apr 24, 20260.180.190.170.180.18-2,276,982
Apr 23, 20260.180.190.170.180.18-10,850,970
Apr 22, 20260.170.230.170.180.18-93,242,532
Apr 21, 20260.180.190.170.180.182.86%5,840,325
Apr 20, 20260.180.190.170.180.18-2.78%4,240,855
Apr 17, 20260.180.180.160.180.182.86%18,061,880
Apr 16, 20260.180.190.170.180.182.94%9,124,788
Apr 15, 20260.170.190.160.170.17-40,804,780
Apr 14, 20260.180.190.160.170.17-15.00%32,171,550
Apr 13, 20260.190.200.200.200.205.26%8,663,744
Apr 10, 20260.190.200.180.190.19-5.00%37,984,930
Apr 9, 20260.190.200.180.200.205.26%31,284,920
Apr 8, 20260.180.200.170.190.198.57%29,429,830
Apr 7, 20260.180.180.170.180.18-19,902,660
Apr 2, 20260.180.190.170.180.18-2.78%21,481,700
Apr 1, 20260.180.190.170.180.186.82%3,850,342
Mar 31, 20260.180.190.170.170.17-8,093,734
Mar 30, 20260.180.190.170.170.17-6.39%11,163,030
Mar 27, 20260.170.190.160.180.185.88%25,320,220
Mar 26, 20260.170.180.150.170.17-41,315,010
Mar 25, 20260.180.200.160.170.17-5.56%46,358,100
Mar 24, 20260.180.200.200.180.18-5.26%31,336,312
Mar 23, 20260.190.200.150.190.192.70%81,769,870
Mar 20, 20260.190.190.180.190.19-13,980,260
Mar 19, 20260.200.200.170.190.19-7.50%48,600,760
Mar 18, 20260.190.210.180.200.205.26%15,352,330
Mar 17, 20260.200.200.180.190.19-2.56%55,441,820
Mar 16, 20260.210.210.190.200.20-4.88%60,465,290
Mar 13, 20260.230.240.200.210.21-8.89%61,918,140
Mar 12, 20260.230.250.210.230.23-106,197,500
Mar 11, 20260.210.230.200.230.23-25.00%399,023,600
Mar 10, 20260.330.380.270.300.3015.38%138,291,800
Mar 9, 20260.280.280.240.260.26-5.45%11,382,180
Mar 6, 20260.290.290.260.280.283.77%12,752,660
Mar 5, 20260.240.320.220.270.2712.77%124,747,900
Mar 4, 20260.210.250.200.240.2411.90%25,295,430
Mar 3, 20260.250.250.200.210.21-14.29%17,647,530
Mar 2, 20260.240.260.230.250.252.08%4,922,557
Feb 27, 20260.250.250.220.240.24-2.04%23,504,560
Feb 26, 20260.240.260.220.250.25-0.81%17,337,760
Feb 25, 20260.230.250.220.250.257.39%21,610,870
Feb 24, 20260.230.240.210.230.232.22%4,872,814
Feb 23, 20260.240.240.210.230.23-4.26%31,913,130
Feb 20, 20260.250.250.220.240.24-6.00%27,190,820
Feb 19, 20260.270.280.240.250.25-7.41%17,307,940
Feb 18, 20260.270.290.250.270.27-11,772,110
Feb 17, 20260.280.290.250.270.27-10.00%26,546,790
Feb 16, 20260.290.300.260.300.3017.65%29,456,110
Feb 13, 20260.270.290.250.260.26-3.77%28,983,190
Feb 12, 20260.270.280.250.270.276.00%9,916,428
Feb 11, 20260.240.300.230.250.254.17%65,032,250
Feb 10, 20260.220.240.210.240.249.09%51,604,020
Feb 9, 20260.230.240.220.220.22-4.35%21,382,120
Feb 6, 20260.240.250.210.230.23-4.17%57,312,780
Feb 5, 20260.220.250.210.240.249.09%52,478,220
Feb 4, 20260.200.240.190.220.2212.82%74,777,060
Feb 3, 20260.190.200.170.200.205.41%112,973,900
Feb 2, 20260.200.200.180.190.19-2.63%20,026,910
Jan 30, 20260.210.210.190.190.19-9.52%31,753,000
Jan 29, 20260.230.230.190.210.21-6.67%40,385,610
Jan 28, 20260.230.250.210.230.23-2.17%43,209,510
Jan 27, 20260.250.250.200.230.23-15.75%103,710,000
Jan 26, 20260.280.310.260.270.27-0.73%37,446,140
Jan 23, 20260.290.320.260.280.28-8.03%33,577,240
Jan 22, 20260.300.330.280.300.301.36%36,366,270
Jan 21, 20260.290.310.280.300.30-1.67%13,602,370
Jan 20, 20260.300.320.290.300.301.69%34,550,500
Jan 19, 20260.300.320.270.300.30-12,061,300
Jan 16, 20260.290.320.270.300.303.51%6,136,672
Jan 15, 20260.290.320.270.290.29-23,081,310
Jan 14, 20260.270.300.240.290.295.56%26,031,690
Jan 13, 20260.280.280.260.270.27-3.57%13,810,060
Jan 12, 20260.290.310.270.280.28-3.45%13,804,840
Jan 9, 20260.310.320.280.290.29-6.45%9,092,365
Jan 8, 20260.320.330.300.310.31-1.59%4,862,741
Jan 7, 20260.340.350.300.320.32-5.97%14,784,220
Jan 6, 20260.340.360.320.340.34-1.47%24,334,460
Jan 5, 20260.300.400.280.340.3415.25%54,314,380
Jan 2, 20260.260.320.250.300.3015.69%33,273,110
Dec 31, 20250.250.260.230.260.264.08%3,006,285
Dec 30, 20250.250.260.230.250.25-2.00%8,090,693
Dec 29, 20250.260.270.240.250.25-1.96%8,448,744
Dec 24, 20250.230.270.230.260.2613.33%9,807,656
Dec 23, 20250.230.240.210.230.23-6.64%3,378,486
Dec 22, 20250.240.250.210.240.240.42%10,171,640
Dec 19, 20250.240.250.230.240.24-7,137,590
Dec 18, 20250.250.270.230.240.24-4.00%8,980,051
Dec 17, 20250.250.270.230.250.25-8,056,044
Dec 16, 20250.270.270.230.250.25-7.41%4,757,311
Dec 15, 20250.270.290.250.270.271.89%22,283,690
Dec 12, 20250.210.290.200.270.2726.19%75,998,070
Dec 11, 20250.250.250.190.210.21-16.00%93,282,480
Dec 10, 20250.260.260.240.250.25-1.96%5,704,929
Dec 9, 20250.260.260.250.260.26-1,233,924
Dec 8, 20250.260.270.240.260.26-12,317,110
Dec 5, 20250.260.270.240.260.264.08%17,370,730
Dec 4, 20250.260.270.240.250.25-3.92%11,007,110
Dec 3, 20250.260.270.250.260.26-1.92%24,864,470