Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.300 | 6.500 | 6.100 | 6.300 | 6.300 | 1,254,211 |
| 2026-02-05 | 6.400 | 6.500 | 6.100 | 6.300 | 6.300 | 1,068,991 |
| 2026-02-04 | 6.500 | 6.700 | 6.300 | 6.460 | 6.460 | 4,704,051 |
| 2026-02-03 | 6.100 | 6.500 | 5.900 | 6.400 | 6.400 | 3,322,231 |
| 2026-02-02 | 5.950 | 6.300 | 5.700 | 6.100 | 6.100 | 4,999,045 |
| 2026-01-30 | 5.800 | 6.000 | 5.700 | 6.000 | 6.000 | 1,695,420 |
| 2026-01-29 | 5.850 | 6.000 | 5.560 | 5.560 | 5.560 | 2,886,177 |
| 2026-01-28 | 5.550 | 6.000 | 5.500 | 5.900 | 5.900 | 4,799,307 |
| 2026-01-27 | 5.550 | 5.700 | 5.400 | 5.500 | 5.500 | 2,815,393 |
| 2026-01-26 | 5.300 | 5.500 | 5.200 | 5.500 | 5.500 | 2,161,396 |
| 2026-01-23 | 5.450 | 5.600 | 5.210 | 5.280 | 5.280 | 9,927,173 |
| 2026-01-22 | 5.550 | 5.600 | 5.200 | 5.450 | 5.450 | 3,517,956 |
| 2026-01-21 | 5.600 | 5.900 | 5.500 | 5.550 | 5.550 | 2,972,209 |
| 2026-01-20 | 5.850 | 6.000 | 5.500 | 5.600 | 5.600 | 2,920,801 |
| 2026-01-19 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 1,566,257 |
| 2026-01-16 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 1,577,789 |
| 2026-01-15 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 1,560,952 |
| 2026-01-14 | 5.900 | 6.000 | 5.700 | 5.800 | 5.800 | 3,173,119 |
| 2026-01-13 | 5.850 | 6.140 | 5.600 | 6.000 | 6.000 | 5,043,286 |
| 2026-01-12 | 6.100 | 6.200 | 5.800 | 6.000 | 6.000 | 4,605,332 |
| 2026-01-09 | 6.100 | 6.200 | 6.000 | 6.200 | 6.200 | 966,440 |
| 2026-01-08 | 6.100 | 6.300 | 6.000 | 6.100 | 6.100 | 3,084,541 |
| 2026-01-07 | 6.200 | 6.400 | 6.000 | 6.100 | 6.100 | 2,790,535 |
| 2026-01-06 | 6.400 | 6.500 | 6.000 | 6.260 | 6.260 | 1,879,062 |
| 2026-01-05 | 6.400 | 6.600 | 6.200 | 6.400 | 6.400 | 1,346,521 |
| 2026-01-02 | 6.200 | 6.600 | 6.200 | 6.400 | 6.400 | 2,309,961 |
| 2025-12-31 | 6.300 | 6.600 | 6.000 | 6.200 | 6.200 | 1,424,160 |
| 2025-12-30 | 6.400 | 6.600 | 6.000 | 6.340 | 6.340 | 1,464,712 |
| 2025-12-29 | 6.400 | 6.600 | 6.200 | 6.220 | 6.220 | 1,789,631 |
| 2025-12-24 | 6.450 | 6.600 | 6.200 | 6.400 | 6.400 | 550,118 |
| 2025-12-23 | 6.450 | 6.600 | 6.300 | 6.450 | 6.450 | 1,338,235 |
| 2025-12-22 | 6.550 | 6.800 | 6.300 | 6.400 | 6.400 | 2,736,274 |
| 2025-12-19 | 7.000 | 7.500 | 6.200 | 6.800 | 6.800 | 5,412,420 |
| 2025-12-18 | 6.850 | 7.200 | 6.500 | 7.000 | 7.000 | 1,358,781 |
| 2025-12-17 | 6.850 | 7.200 | 6.500 | 7.000 | 7.000 | 328,792 |
| 2025-12-16 | 6.900 | 7.200 | 6.500 | 6.850 | 6.850 | 693,857 |
| 2025-12-15 | 6.750 | 7.300 | 6.500 | 6.900 | 6.900 | 721,033 |
| 2025-12-12 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 824,074 |
| 2025-12-11 | 6.750 | 7.000 | 6.700 | 6.750 | 6.750 | 451,780 |
| 2025-12-10 | 6.800 | 6.915 | 6.625 | 6.800 | 6.800 | 586,450 |
| 2025-12-09 | 7.000 | 7.100 | 6.500 | 6.800 | 6.800 | 1,699,431 |
| 2025-12-08 | 7.050 | 7.200 | 6.900 | 7.000 | 7.000 | 1,009,070 |
| 2025-12-05 | 6.750 | 7.200 | 6.500 | 7.050 | 7.050 | 1,381,728 |
| 2025-12-04 | 7.100 | 7.200 | 6.500 | 6.900 | 6.900 | 2,606,152 |
| 2025-12-03 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 850,089 |
| 2025-12-02 | 7.100 | 7.200 | 7.000 | 7.100 | 7.100 | 1,100,027 |
| 2025-12-01 | 7.150 | 7.500 | 7.000 | 7.100 | 7.100 | 1,337,787 |
| 2025-11-28 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 2,034,112 |
| 2025-11-27 | 7.150 | 7.300 | 7.000 | 7.150 | 7.150 | 1,109,370 |
| 2025-11-26 | 7.150 | 7.300 | 7.000 | 7.000 | 7.000 | 1,532,448 |
| 2025-11-25 | 7.300 | 7.400 | 7.000 | 7.150 | 7.150 | 687,770 |
| 2025-11-24 | 7.300 | 7.400 | 7.000 | 7.300 | 7.300 | 1,263,587 |
| 2025-11-21 | 7.350 | 7.400 | 7.036 | 7.300 | 7.300 | 2,177,744 |
| 2025-11-20 | 7.350 | 7.400 | 7.300 | 7.320 | 7.320 | 522,455 |
| 2025-11-19 | 7.400 | 7.500 | 7.300 | 7.300 | 7.300 | 766,733 |
| 2025-11-18 | 7.650 | 7.800 | 7.300 | 7.400 | 7.400 | 1,259,701 |
| 2025-11-17 | 7.700 | 8.000 | 7.300 | 7.400 | 7.400 | 1,001,779 |
| 2025-11-14 | 7.550 | 8.000 | 7.300 | 7.700 | 7.700 | 1,582,870 |
| 2025-11-13 | 7.400 | 7.800 | 7.300 | 7.800 | 7.800 | 1,977,475 |
| 2025-11-12 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 953,530 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.