Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	41.600	41.900	40.100	41.050	41.050	47,103
2025-08-15	41.900	41.900	40.000	40.850	40.850	51,225
2025-08-14	43.100	43.365	41.000	42.200	42.200	125,551
2025-08-13	39.100	47.125	39.030	45.000	45.000	560,765
2025-08-12	37.200	38.925	37.200	38.200	38.200	26,233
2025-08-11	38.330	39.300	37.200	38.150	38.150	8,232
2025-08-08	39.600	39.900	37.800	38.000	38.000	105,434
2025-08-07	38.200	39.505	37.513	37.800	37.800	116,824
2025-08-06	38.400	39.500	37.800	38.850	38.850	75,024
2025-08-05	39.100	39.734	37.064	37.800	37.800	411,364
2025-08-04	39.000	39.760	38.848	39.250	39.250	61,993
2025-08-01	40.100	40.300	39.275	39.550	39.550	8,310
2025-07-31	40.200	40.300	39.100	39.700	39.700	26,772
2025-07-30	40.000	40.550	39.222	39.900	39.900	27,413
2025-07-29	39.100	41.000	39.100	40.300	40.300	45,562
2025-07-28	41.000	41.000	39.700	40.150	40.150	8,866
2025-07-25	42.000	42.000	40.789	41.400	41.400	28,078
2025-07-24	40.600	41.900	39.903	41.150	41.150	51,105
2025-07-23	40.500	40.500	39.270	40.450	40.450	17,438
2025-07-22	40.600	41.300	39.000	40.450	40.450	5,277
2025-07-21	40.000	41.970	39.100	40.000	40.000	21,753
2025-07-18	40.000	41.600	39.700	40.400	40.400	80,097
2025-07-17	41.000	42.900	40.100	41.500	41.500	20,209
2025-07-16	40.268	41.500	40.240	41.500	41.500	1,649
2025-07-15	41.679	42.300	40.100	40.700	40.700	41,111
2025-07-14	41.000	41.000	40.595	41.000	41.000	5,038
2025-07-11	41.000	41.700	40.100	40.700	40.700	44,216
2025-07-10	41.000	41.000	40.120	40.500	40.500	13,469
2025-07-09	41.200	42.900	40.211	40.500	40.500	72,296
2025-07-08	40.100	41.900	40.100	41.000	41.000	20,574
2025-07-07	42.000	42.700	40.100	41.200	41.200	4,253
2025-07-04	41.344	43.000	40.400	41.450	41.450	14,576
2025-07-03	41.400	43.000	41.400	42.150	42.150	29,510
2025-07-02	42.900	42.900	40.948	42.200	42.200	53,514
2025-07-01	40.100	42.700	40.100	42.300	42.300	53,219
2025-06-30	40.200	42.900	40.200	42.150	42.150	5,281
2025-06-27	42.900	42.900	41.200	42.150	42.150	10,200
2025-06-26	41.400	42.300	40.768	41.450	41.450	5,102
2025-06-25	41.800	41.800	40.000	41.000	41.000	38,848
2025-06-24	40.300	41.900	40.050	41.500	41.500	42,417
2025-06-23	42.000	42.117	40.750	41.150	41.150	79,803
2025-06-20	43.163	43.410	42.250	42.250	42.250	16,320
2025-06-19	44.000	44.300	42.323	44.300	44.300	60,265
2025-06-18	42.400	43.050	42.400	43.000	43.000	1,020
2025-06-17	43.000	43.400	42.000	43.000	43.000	58,031
2025-06-16	44.000	45.000	43.000	43.300	43.300	69,700
2025-06-13	46.100	46.316	44.240	46.000	46.000	122,731
2025-06-12	47.100	47.300	46.100	46.700	46.700	47,671
2025-06-11	47.000	48.000	46.100	48.000	48.000	43,385
2025-06-10	47.900	49.000	46.000	47.800	47.800	171,506
2025-06-09	46.600	47.700	46.100	46.800	46.800	15,009
2025-06-06	47.600	47.600	46.100	47.600	47.600	17,356
2025-06-05	47.000	47.800	47.000	47.300	47.300	17,847
2025-06-04	47.900	48.990	46.035	48.000	48.000	56,120
2025-06-03	47.500	48.400	45.200	46.050	46.050	107,165
2025-06-02	49.000	49.700	47.500	48.300	48.300	12,811
2025-05-30	48.100	49.500	47.644	48.300	48.300	94,412
2025-05-29	48.700	49.700	47.040	49.000	49.000	161,635
2025-05-28	47.900	49.900	45.600	45.750	45.750	84,351
2025-05-27	53.000	54.000	47.000	48.950	48.950	984,239

← NewerPage 6 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.