Novacyt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	29.000	30.480	27.464	30.200	30.200	92,340
2026-05-05	26.600	29.000	26.600	28.050	28.050	135,475
2026-05-01	28.100	28.625	26.600	26.600	26.600	169,625
2026-04-30	33.000	33.894	29.162	29.550	29.550	152,641
2026-04-29	30.700	32.900	30.700	31.650	31.650	38,784
2026-04-28	30.500	32.900	30.500	31.700	31.700	12,599
2026-04-27	33.000	33.000	30.500	33.000	33.000	1,353
2026-04-24	32.900	32.900	30.500	31.700	31.700	31,410
2026-04-23	31.228	32.260	30.640	31.700	31.700	12,514
2026-04-22	30.964	31.800	30.964	31.800	31.800	512
2026-04-21	32.900	32.900	30.500	31.150	31.150	109,736
2026-04-20	30.884	32.900	30.884	31.700	31.700	27,447
2026-04-17	30.500	32.900	30.400	31.700	31.700	32,901
2026-04-16	31.700	32.900	31.400	31.700	31.700	35,727
2026-04-15	32.900	32.900	30.960	31.650	31.650	10,789
2026-04-14	33.000	33.000	30.980	33.000	33.000	4,902
2026-04-13	32.900	32.900	30.500	31.700	31.700	17,312
2026-04-10	31.900	33.143	30.800	33.000	33.000	76,771
2026-04-09	31.100	33.500	31.100	33.500	33.500	15,995
2026-04-08	33.400	33.400	31.100	32.250	32.250	9,284
2026-04-07	32.700	32.880	32.040	32.600	32.600	16,481
2026-04-02	32.795	33.900	32.600	33.250	33.250	17,992
2026-04-01	32.600	33.804	32.600	32.800	32.800	49,464
2026-03-31	33.100	35.855	33.100	33.650	33.650	10,730
2026-03-30	33.385	34.400	33.385	34.400	34.400	32,326
2026-03-27	32.900	36.000	31.100	33.800	33.800	99,022
2026-03-26	32.000	32.900	31.300	32.100	32.100	24,315
2026-03-25	33.000	33.000	31.568	33.000	33.000	908
2026-03-24	32.000	33.000	31.100	32.000	32.000	17,802
2026-03-23	32.000	32.724	31.100	32.000	32.000	27,456
2026-03-20	33.000	33.260	32.000	32.000	32.000	26,984
2026-03-19	31.436	33.900	31.436	32.550	32.550	33,158
2026-03-18	32.900	33.000	31.100	32.350	32.350	30,136
2026-03-17	31.100	32.900	31.000	31.000	31.000	52,780
2026-03-16	31.000	33.800	31.000	31.000	31.000	20,675
2026-03-13	32.900	33.500	32.000	32.350	32.350	51,517
2026-03-12	32.500	33.432	31.950	31.950	31.950	79,207
2026-03-11	33.055	33.900	32.100	33.000	33.000	2,331
2026-03-10	33.900	33.900	32.529	33.000	33.000	27,715
2026-03-09	33.400	34.100	32.990	33.200	33.200	62,571
2026-03-06	33.600	34.900	33.400	34.150	34.150	19,014
2026-03-05	34.304	34.900	33.740	34.250	34.250	6,754
2026-03-04	34.200	35.549	34.100	34.250	34.250	95,420
2026-03-03	34.000	36.400	34.000	34.000	34.000	14,031
2026-03-02	35.200	36.300	34.730	35.800	35.800	24,959
2026-02-27	36.800	36.800	34.468	36.800	36.800	16,728
2026-02-26	35.400	36.600	33.640	36.600	36.600	122,838
2026-02-25	34.600	35.400	34.001	34.700	34.700	13,836
2026-02-24	35.400	35.400	34.224	34.700	34.700	27,443
2026-02-23	34.000	35.400	34.000	34.700	34.700	46,179
2026-02-20	33.100	35.200	33.100	34.100	34.100	109,300
2026-02-19	33.436	34.150	33.100	34.150	34.150	6,241
2026-02-18	33.436	34.515	33.100	34.000	34.000	1,533
2026-02-17	33.100	35.000	32.800	34.150	34.150	130,954
2026-02-16	33.436	34.724	33.100	34.500	34.500	9,544
2026-02-13	34.000	35.000	33.135	34.550	34.550	103,766
2026-02-12	33.900	34.900	33.792	34.000	34.000	24,932
2026-02-11	34.000	34.855	34.000	34.400	34.400	59,785
2026-02-10	34.700	35.000	34.000	34.700	34.700	43,345
2026-02-09	34.300	34.916	34.000	34.600	34.600	7,049

← NewerPage 3 of 22 · 1,269 trading daysOlder →

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.