Agronomics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.600 | 7.700 | 7.300 | 7.380 | 7.380 | 2,581,923 |
| 2025-11-10 | 7.850 | 8.000 | 7.500 | 7.600 | 7.600 | 3,534,726 |
| 2025-11-07 | 8.050 | 8.300 | 7.500 | 7.800 | 7.800 | 2,093,250 |
| 2025-11-06 | 7.700 | 8.300 | 7.500 | 8.000 | 8.000 | 1,982,611 |
| 2025-11-05 | 8.050 | 8.200 | 7.500 | 7.800 | 7.800 | 2,618,768 |
| 2025-11-04 | 8.050 | 8.300 | 7.800 | 8.000 | 8.000 | 3,687,649 |
| 2025-11-03 | 7.700 | 8.300 | 7.500 | 8.000 | 8.000 | 3,633,513 |
| 2025-10-31 | 7.550 | 7.900 | 7.450 | 7.700 | 7.700 | 2,628,348 |
| 2025-10-30 | 7.700 | 7.900 | 7.300 | 7.550 | 7.550 | 1,917,218 |
| 2025-10-29 | 7.600 | 8.000 | 7.400 | 7.500 | 7.500 | 1,853,514 |
| 2025-10-28 | 7.300 | 7.800 | 7.200 | 7.680 | 7.680 | 3,228,922 |
| 2025-10-27 | 6.950 | 7.500 | 6.800 | 7.500 | 7.500 | 4,948,733 |
| 2025-10-24 | 6.800 | 7.100 | 6.600 | 6.860 | 6.860 | 1,596,596 |
| 2025-10-23 | 6.700 | 7.000 | 6.600 | 6.760 | 6.760 | 819,813 |
| 2025-10-22 | 6.600 | 6.820 | 6.400 | 6.820 | 6.820 | 914,501 |
| 2025-10-21 | 6.700 | 7.000 | 6.400 | 6.600 | 6.600 | 1,065,747 |
| 2025-10-20 | 6.400 | 6.800 | 6.200 | 6.500 | 6.500 | 1,011,398 |
| 2025-10-17 | 6.400 | 6.600 | 6.200 | 6.300 | 6.300 | 1,415,570 |
| 2025-10-16 | 6.550 | 6.740 | 6.400 | 6.400 | 6.400 | 677,725 |
| 2025-10-15 | 6.700 | 6.800 | 6.500 | 6.600 | 6.600 | 1,620,324 |
| 2025-10-14 | 6.950 | 7.100 | 6.500 | 6.960 | 6.960 | 1,862,608 |
| 2025-10-13 | 6.950 | 7.100 | 6.600 | 6.950 | 6.950 | 2,135,836 |
| 2025-10-10 | 6.650 | 7.240 | 6.400 | 7.240 | 7.240 | 2,435,276 |
| 2025-10-09 | 6.350 | 6.900 | 6.200 | 6.740 | 6.740 | 4,027,293 |
| 2025-10-08 | 6.100 | 6.500 | 6.000 | 6.400 | 6.400 | 2,885,920 |
| 2025-10-07 | 6.050 | 6.200 | 5.900 | 6.100 | 6.100 | 1,526,606 |
| 2025-10-06 | 6.150 | 6.200 | 5.900 | 6.020 | 6.020 | 4,405,364 |
| 2025-10-03 | 6.100 | 6.200 | 6.000 | 6.150 | 6.150 | 1,343,301 |
| 2025-10-02 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 3,405,844 |
| 2025-10-01 | 6.250 | 6.300 | 6.000 | 6.160 | 6.160 | 2,307,105 |
| 2025-09-30 | 6.300 | 6.400 | 6.200 | 6.260 | 6.260 | 2,400,081 |
| 2025-09-29 | 6.300 | 6.400 | 6.200 | 6.300 | 6.300 | 1,670,522 |
| 2025-09-26 | 6.350 | 6.400 | 6.200 | 6.300 | 6.300 | 1,794,041 |
| 2025-09-25 | 6.300 | 6.900 | 6.200 | 6.350 | 6.350 | 2,415,877 |
| 2025-09-24 | 6.350 | 6.400 | 6.200 | 6.400 | 6.400 | 4,074,106 |
| 2025-09-23 | 6.650 | 6.800 | 6.300 | 6.500 | 6.500 | 7,096,933 |
| 2025-09-22 | 6.650 | 6.800 | 6.400 | 6.520 | 6.520 | 3,394,345 |
| 2025-09-19 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 833,498 |
| 2025-09-18 | 6.600 | 6.800 | 6.400 | 6.420 | 6.420 | 2,926,310 |
| 2025-09-17 | 6.550 | 6.700 | 6.500 | 6.600 | 6.600 | 1,209,312 |
| 2025-09-16 | 6.700 | 6.800 | 6.500 | 6.550 | 6.550 | 2,039,868 |
| 2025-09-15 | 6.850 | 7.140 | 6.600 | 6.700 | 6.700 | 3,351,722 |
| 2025-09-12 | 6.750 | 7.000 | 6.600 | 6.900 | 6.900 | 1,604,280 |
| 2025-09-11 | 6.900 | 7.000 | 6.600 | 6.800 | 6.800 | 5,845,841 |
| 2025-09-10 | 7.000 | 7.200 | 6.800 | 6.920 | 6.920 | 3,221,053 |
| 2025-09-09 | 7.100 | 7.200 | 6.906 | 7.050 | 7.050 | 1,804,579 |
| 2025-09-08 | 7.150 | 7.300 | 7.000 | 7.160 | 7.160 | 2,365,391 |
| 2025-09-05 | 7.350 | 7.500 | 7.000 | 7.280 | 7.280 | 1,055,010 |
| 2025-09-04 | 7.400 | 7.600 | 7.200 | 7.360 | 7.360 | 1,294,721 |
| 2025-09-03 | 7.550 | 7.700 | 7.200 | 7.400 | 7.400 | 1,647,304 |
| 2025-09-02 | 7.550 | 7.700 | 7.400 | 7.550 | 7.550 | 2,043,384 |
| 2025-09-01 | 7.350 | 7.800 | 7.000 | 7.640 | 7.640 | 3,766,252 |
| 2025-08-29 | 7.300 | 7.500 | 7.200 | 7.350 | 7.350 | 866,888 |
| 2025-08-28 | 7.450 | 7.600 | 7.200 | 7.300 | 7.300 | 2,326,059 |
| 2025-08-27 | 7.500 | 7.860 | 7.300 | 7.600 | 7.600 | 2,591,355 |
| 2025-08-26 | 7.400 | 7.800 | 7.300 | 7.600 | 7.600 | 3,659,509 |
| 2025-08-22 | 7.500 | 7.600 | 7.300 | 7.400 | 7.400 | 2,634,453 |
| 2025-08-21 | 7.600 | 7.700 | 7.400 | 7.500 | 7.500 | 1,578,166 |
| 2025-08-20 | 7.550 | 7.700 | 7.400 | 7.600 | 7.600 | 2,693,719 |
| 2025-08-19 | 7.700 | 7.900 | 7.400 | 7.600 | 7.600 | 2,473,539 |
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.