Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	42.000	42.000	39.000	39.500	39.500	16,766
2025-11-10	39.100	40.550	39.100	40.550	40.550	3,638
2025-11-07	39.425	40.330	39.425	39.650	39.650	8,212
2025-11-06	39.600	41.000	39.000	39.800	39.800	14,406
2025-11-05	40.800	40.800	39.671	40.000	40.000	17,592
2025-11-04	40.000	40.700	39.100	39.900	39.900	10,036
2025-11-03	40.700	41.500	39.000	40.300	40.300	250,408
2025-10-31	40.000	40.575	39.200	39.900	39.900	32,191
2025-10-30	40.100	41.900	39.400	40.100	40.100	118,336
2025-10-29	40.100	41.106	40.000	40.000	40.000	21,058
2025-10-28	40.000	41.938	39.471	40.000	40.000	170,084
2025-10-27	40.900	42.400	40.001	41.300	41.300	168,967
2025-10-24	41.022	41.700	40.500	41.050	41.050	56,991
2025-10-23	40.852	42.000	40.472	41.300	41.300	27,916
2025-10-22	40.500	43.400	39.802	42.200	42.200	190,954
2025-10-21	39.700	41.100	38.900	38.900	38.900	18,700
2025-10-20	39.300	41.200	39.100	39.550	39.550	110,196
2025-10-17	40.800	41.112	39.600	40.600	40.600	32,790
2025-10-16	42.000	42.400	40.800	41.350	41.350	91,542
2025-10-15	40.200	41.900	39.900	40.800	40.800	32,711
2025-10-14	39.600	41.805	39.600	40.750	40.750	12,851
2025-10-13	42.000	42.000	39.600	41.250	41.250	8,453
2025-10-10	41.700	41.835	40.200	41.450	41.450	7,849
2025-10-09	41.400	41.900	39.924	40.950	40.950	75,845
2025-10-08	40.634	40.855	39.710	40.450	40.450	54,516
2025-10-07	40.000	41.900	39.600	41.100	41.100	44,546
2025-10-06	40.780	41.599	40.000	40.600	40.600	12,965
2025-10-03	41.200	41.506	40.260	40.800	40.800	87,735
2025-10-02	40.600	43.000	40.300	42.100	42.100	20,041
2025-10-01	42.000	42.000	40.472	41.650	41.650	10,169
2025-09-30	41.200	43.000	40.801	41.400	41.400	36,382
2025-09-29	42.000	43.390	39.200	42.000	42.000	148,853
2025-09-26	39.532	42.000	38.903	39.850	39.850	5,696
2025-09-25	40.100	41.700	38.800	40.500	40.500	110,235
2025-09-24	38.000	39.800	38.000	39.800	39.800	119,127
2025-09-23	40.200	40.200	38.900	39.500	39.500	52,406
2025-09-22	40.600	40.700	38.000	40.300	40.300	17,572
2025-09-19	40.300	40.500	38.820	39.800	39.800	18,557
2025-09-18	39.100	40.700	38.980	39.500	39.500	13,046
2025-09-17	41.900	41.900	39.440	39.800	39.800	13,482
2025-09-16	39.400	40.399	38.900	40.000	40.000	10,616
2025-09-15	40.100	40.897	39.072	39.950	39.950	142,736
2025-09-12	41.800	43.525	39.675	41.250	41.250	182,765
2025-09-11	40.600	41.400	39.300	40.750	40.750	23,088
2025-09-10	40.800	40.800	38.100	40.050	40.050	16,384
2025-09-09	38.000	39.700	38.000	38.900	38.900	8,249
2025-09-08	38.480	39.600	38.375	38.800	38.800	18,166
2025-09-05	38.400	39.581	38.375	38.700	38.700	13,117
2025-09-04	39.200	39.800	38.900	39.100	39.100	45,266
2025-09-03	38.960	39.500	38.313	38.600	38.600	13,533
2025-09-02	41.500	41.500	38.700	39.050	39.050	31,635
2025-09-01	40.200	40.850	39.670	39.950	39.950	10,659
2025-08-29	41.100	41.100	39.920	40.400	40.400	44,239
2025-08-28	41.000	41.000	39.750	40.350	40.350	4,109
2025-08-27	41.500	41.500	39.501	40.300	40.300	35,288
2025-08-26	40.690	41.000	40.000	40.550	40.550	66,693
2025-08-22	42.000	42.000	40.100	40.900	40.900	19,591
2025-08-21	41.000	42.000	40.049	42.000	42.000	70,292
2025-08-20	40.800	41.500	40.150	40.450	40.450	10,192
2025-08-19	41.000	42.000	40.000	41.050	41.050	49,291

← NewerPage 5 of 22 · 1,262 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.