Novacyt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	50.000	51.600	49.400	49.850	49.850	73,372
2025-02-24	49.900	54.800	48.400	50.200	50.200	232,919
2025-02-21	48.600	50.132	48.200	48.650	48.650	15,752
2025-02-20	49.200	51.164	48.200	48.500	48.500	109,569
2025-02-19	48.600	50.800	48.100	50.800	50.800	38,287
2025-02-18	48.000	50.200	48.000	49.450	49.450	33,565
2025-02-17	49.400	50.600	48.000	50.100	50.100	41,514
2025-02-14	49.000	50.000	48.800	49.700	49.700	68,328
2025-02-13	50.800	50.800	49.700	50.200	50.200	27,071
2025-02-12	50.800	50.800	48.605	49.900	49.900	24,099
2025-02-11	50.600	50.600	48.500	49.800	49.800	38,695
2025-02-10	50.000	51.800	48.600	49.100	49.100	112,631
2025-02-07	50.600	52.030	50.200	50.800	50.800	46,072
2025-02-06	51.400	53.180	50.400	50.400	50.400	19,625
2025-02-05	51.000	53.000	50.800	52.000	52.000	22,443
2025-02-04	51.000	51.847	51.000	51.500	51.500	16,763
2025-02-03	53.600	53.600	50.800	50.800	50.800	141,863
2025-01-31	53.000	54.600	52.200	53.300	53.300	13,984
2025-01-30	54.000	55.600	52.000	54.400	54.400	545,379
2025-01-29	52.400	52.800	51.600	51.800	51.800	40,104
2025-01-28	52.800	54.050	51.260	51.800	51.800	130,132
2025-01-27	51.800	55.000	48.600	54.300	54.300	84,862
2025-01-24	49.668	52.800	49.668	51.500	51.500	50,297
2025-01-23	51.000	53.200	49.100	51.400	51.400	154,763
2025-01-22	51.000	53.600	50.200	51.900	51.900	123,612
2025-01-21	54.200	56.800	51.400	52.300	52.300	287,188
2025-01-20	56.000	56.800	54.002	56.400	56.400	181,215
2025-01-17	57.600	59.800	56.000	56.700	56.700	53,228
2025-01-16	56.600	59.600	56.002	59.000	59.000	119,554
2025-01-15	57.400	59.200	56.000	57.800	57.800	60,882
2025-01-14	57.800	59.990	56.000	56.000	56.000	254,469
2025-01-13	58.000	59.152	56.000	56.900	56.900	175,302
2025-01-10	61.000	63.800	58.400	59.600	59.600	308,972
2025-01-09	59.200	62.000	58.888	60.400	60.400	208,126
2025-01-08	61.000	65.000	59.320	60.400	60.400	706,282
2025-01-07	59.800	69.000	59.800	62.100	62.100	1,583,809
2025-01-06	55.000	60.332	51.000	57.600	57.600	1,151,951
2025-01-03	52.000	55.000	50.210	55.000	55.000	116,445
2025-01-02	50.000	50.400	48.500	50.400	50.400	18,137
2024-12-31	48.400	49.916	48.400	49.600	49.600	11,268
2024-12-30	49.000	51.200	48.610	49.200	49.200	49,596
2024-12-27	48.500	52.000	48.000	50.050	50.050	27,242
2024-12-24	49.400	50.200	49.000	49.800	49.800	36,517
2024-12-23	50.200	50.800	48.668	49.500	49.500	134,066
2024-12-20	51.600	52.160	50.576	50.800	50.800	23,344
2024-12-19	50.600	54.200	50.400	51.700	51.700	115,376
2024-12-18	51.000	52.000	50.000	50.800	50.800	25,735
2024-12-17	52.200	53.800	51.000	51.500	51.500	41,093
2024-12-16	56.400	56.400	51.400	51.800	51.800	139,087
2024-12-13	57.000	59.000	55.259	56.900	56.900	187,316
2024-12-12	59.000	60.330	55.000	56.400	56.400	261,033
2024-12-11	50.600	59.000	50.176	59.000	59.000	625,381
2024-12-10	51.000	51.800	49.800	50.000	50.000	65,766
2024-12-09	51.800	56.000	49.000	52.500	52.500	973,588
2024-12-06	45.600	50.000	45.500	49.500	49.500	243,054
2024-12-05	47.100	48.000	46.000	46.000	46.000	82,216
2024-12-04	46.600	47.500	45.500	46.000	46.000	112,801
2024-12-03	46.300	48.000	45.500	45.500	45.500	105,062
2024-12-02	47.000	50.000	46.000	46.500	46.500	97,358
2024-11-29	47.000	49.390	47.000	48.500	48.500	40,354

← NewerPage 8 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.