Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	39.400	44.700	39.000	42.000	42.000	257,368
2025-05-22	39.100	40.100	38.500	39.050	39.050	103,063
2025-05-21	38.500	40.900	38.500	40.450	40.450	55,697
2025-05-20	38.600	39.700	38.600	39.200	39.200	51,360
2025-05-19	38.100	39.600	38.000	39.250	39.250	86,103
2025-05-16	39.000	39.270	38.100	38.650	38.650	15,032
2025-05-15	39.000	40.200	39.000	39.650	39.650	21,127
2025-05-14	40.100	40.100	39.000	39.000	39.000	20,854
2025-05-13	40.000	41.000	38.100	40.200	40.200	93,022
2025-05-12	38.000	40.000	37.200	40.000	40.000	365,741
2025-05-09	38.700	39.500	37.200	39.500	39.500	197,630
2025-05-08	38.000	38.900	37.678	38.250	38.250	21,910
2025-05-07	38.100	38.899	37.701	38.000	38.000	44,867
2025-05-06	38.000	38.200	37.250	37.850	37.850	95,727
2025-05-02	38.200	39.099	37.500	37.800	37.800	108,340
2025-05-01	38.900	38.900	37.200	38.050	38.050	7,074
2025-04-30	37.000	39.000	36.100	38.700	38.700	191,719
2025-04-29	38.900	39.500	37.500	37.700	37.700	106,385
2025-04-28	38.000	40.900	38.000	38.000	38.000	100,712
2025-04-25	39.600	40.900	38.000	39.450	39.450	38,638
2025-04-24	40.000	40.400	38.188	40.100	40.100	59,822
2025-04-23	40.400	40.818	40.065	40.700	40.700	9,098
2025-04-22	41.027	41.400	40.000	40.700	40.700	18,595
2025-04-17	41.000	41.188	40.200	41.050	41.050	90,030
2025-04-16	42.400	43.800	41.100	42.500	42.500	24,087
2025-04-15	42.000	44.000	41.700	42.600	42.600	31,059
2025-04-14	41.900	41.900	40.800	41.350	41.350	24,906
2025-04-11	40.700	41.900	40.000	40.950	40.950	16,505
2025-04-10	42.000	43.900	40.700	40.700	40.700	205,593
2025-04-09	43.300	44.000	41.100	41.850	41.850	111,377
2025-04-08	39.000	44.500	38.601	43.900	43.900	345,740
2025-04-07	38.000	38.400	36.000	38.400	38.400	175,540
2025-04-04	39.000	42.100	38.235	38.550	38.550	101,038
2025-04-03	42.000	42.000	40.400	40.600	40.600	64,082
2025-04-02	42.200	42.613	40.300	41.950	41.950	48,668
2025-04-01	39.800	41.900	39.800	41.250	41.250	63,557
2025-03-31	40.000	42.150	39.800	39.900	39.900	51,957
2025-03-28	40.000	42.745	39.100	42.150	42.150	192,874
2025-03-27	42.800	43.500	40.552	41.200	41.200	327,401
2025-03-26	42.600	44.300	42.450	43.300	43.300	80,877
2025-03-25	43.000	44.400	42.700	43.800	43.800	94,922
2025-03-24	44.500	46.050	43.118	44.000	44.000	284,954
2025-03-21	45.400	46.900	44.834	45.750	45.750	25,834
2025-03-20	45.400	47.000	44.300	44.300	44.300	94,922
2025-03-19	48.000	48.900	42.783	45.150	45.150	394,682
2025-03-18	48.600	49.825	46.700	49.000	49.000	138,789
2025-03-17	49.400	50.600	48.800	48.800	48.800	82,448
2025-03-14	49.100	51.000	49.100	50.250	50.250	299,216
2025-03-13	49.900	49.900	48.863	49.500	49.500	82,800
2025-03-12	49.300	50.000	49.200	49.200	49.200	82,407
2025-03-11	49.400	50.000	49.200	50.000	50.000	99,522
2025-03-10	49.900	50.000	47.300	49.500	49.500	123,974
2025-03-07	49.300	49.900	46.700	49.550	49.550	196,341
2025-03-06	49.800	49.800	47.500	48.950	48.950	4,129
2025-03-05	46.300	49.700	46.000	48.850	48.850	88,174
2025-03-04	48.300	49.251	47.200	47.450	47.450	142,465
2025-03-03	49.600	50.400	49.475	49.950	49.950	37,604
2025-02-28	49.500	50.800	49.000	49.750	49.750	25,358
2025-02-27	50.400	50.863	49.100	49.850	49.850	113,850
2025-02-26	49.100	52.000	49.100	50.950	50.950	10,435

← NewerPage 7 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.