Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	35.000	35.000	34.000	34.450	34.450	27,788
2026-02-05	34.900	34.988	34.108	34.600	34.600	39,826
2026-02-04	35.000	36.900	34.360	35.000	35.000	25,776
2026-02-03	35.000	36.429	35.000	36.000	36.000	55,769
2026-02-02	35.351	37.900	35.193	35.950	35.950	8,171
2026-01-30	35.436	36.500	35.400	36.500	36.500	6,879
2026-01-29	37.900	37.900	36.000	36.500	36.500	2,946
2026-01-28	35.351	37.400	35.100	36.500	36.500	4,722
2026-01-27	38.000	39.900	35.200	35.950	35.950	241,281
2026-01-26	36.000	40.000	34.052	38.250	38.250	461,356
2026-01-23	33.600	36.000	33.100	34.900	34.900	71,269
2026-01-22	33.700	35.900	33.388	34.800	34.800	38,018
2026-01-21	35.284	35.895	33.105	34.500	34.500	33,026
2026-01-20	33.100	35.500	33.100	34.250	34.250	22,843
2026-01-19	35.500	35.500	33.388	34.300	34.300	18,647
2026-01-16	35.500	35.500	33.100	34.300	34.300	44,750
2026-01-15	34.075	34.300	33.100	34.300	34.300	13,769
2026-01-14	34.000	34.380	33.344	33.600	33.600	75,164
2026-01-13	34.432	35.400	34.256	34.750	34.750	5,681
2026-01-12	35.500	35.500	34.000	34.750	34.750	3,215
2026-01-09	34.168	34.750	34.168	34.750	34.750	13,962
2026-01-08	35.000	35.000	34.000	34.250	34.250	47,870
2026-01-07	35.500	35.612	34.100	34.200	34.200	63,182
2026-01-06	34.800	36.600	34.100	34.550	34.550	207,115
2026-01-05	36.900	36.900	35.100	35.700	35.700	77,329
2026-01-02	35.900	36.900	34.525	35.950	35.950	35,872
2025-12-31	35.900	35.900	34.103	35.450	35.450	16,029
2025-12-30	35.100	35.700	34.100	34.900	34.900	71,922
2025-12-29	36.000	38.300	35.280	35.450	35.450	21,345
2025-12-24	36.738	36.738	36.100	36.600	36.600	10,425
2025-12-23	37.000	39.452	36.100	36.600	36.600	28,302
2025-12-22	37.000	38.000	37.000	37.350	37.350	42,029
2025-12-19	37.612	38.639	37.363	37.550	37.550	56,926
2025-12-18	37.320	38.500	37.320	38.000	38.000	12,685
2025-12-17	37.100	37.980	37.100	37.700	37.700	12,907
2025-12-16	38.500	39.400	37.950	37.950	37.950	13,527
2025-12-15	38.900	40.000	36.700	39.250	39.250	91,015
2025-12-12	38.900	38.900	37.342	38.450	38.450	5,286
2025-12-11	37.100	38.600	36.900	37.750	37.750	27,897
2025-12-10	37.627	38.760	37.572	38.250	38.250	6,709
2025-12-09	39.900	39.900	38.156	38.750	38.750	5,772
2025-12-08	38.200	38.850	37.300	38.850	38.850	57,497
2025-12-05	37.600	39.800	37.000	39.100	39.100	149,664
2025-12-04	37.616	37.900	37.125	37.450	37.450	509
2025-12-03	38.600	38.600	37.424	37.750	37.750	14,379
2025-12-02	38.900	38.900	38.250	38.250	38.250	4
2025-12-01	37.500	38.900	37.100	37.600	37.600	57,625
2025-11-28	37.176	37.850	37.100	37.850	37.850	3,617
2025-11-27	37.298	38.035	37.100	37.800	37.800	2,568
2025-11-26	37.676	38.600	37.100	37.700	37.700	18,559
2025-11-25	38.000	39.100	37.700	38.200	38.200	2,955
2025-11-24	37.300	38.400	37.300	37.750	37.750	9
2025-11-21	39.800	39.800	37.388	39.800	39.800	10,269
2025-11-20	37.568	38.800	37.100	38.000	38.000	18,097
2025-11-19	37.700	38.600	37.100	37.700	37.700	71,670
2025-11-18	38.000	39.112	37.656	38.150	38.150	12,221
2025-11-17	38.488	40.600	38.100	38.850	38.850	16,974
2025-11-14	39.500	39.500	38.268	38.700	38.700	9,181
2025-11-13	39.000	41.500	38.400	39.150	39.150	23,632
2025-11-12	39.000	40.099	39.000	39.550	39.550	17,993

← NewerPage 4 of 5 · 255 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.