Novacyt S.A. - NCYT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.62	37.45	37.45	37.9	37.13	510
December 03, 2025	38.6	37.75	37.75	38.6	37.42	19,379
December 02, 2025	38.9	38.25	38.25	38.9	38.25	8
December 01, 2025	37.5	37.6	37.6	38.9	37.1	57,831
November 28, 2025	37.18	37.85	37.85	37.85	37.1	3,947
November 27, 2025	37.3	37.8	37.8	38.03	37.1	2,974
November 26, 2025	37.68	37.7	37.7	38.6	37.1	18,560
November 25, 2025	38	38.2	38.2	39.1	37.7	2,956
November 24, 2025	37.3	37.75	37.75	38.4	37.3	13
November 21, 2025	38.43	39.8	39.8	39.8	37.39	13,265
November 20, 2025	37.57	38	38	38.8	37.1	18,236
November 19, 2025	38.6	37.7	37.7	38.6	37.1	82,737
November 18, 2025	39.11	38.15	38.15	39.11	37.66	12,221
November 17, 2025	38.49	38.85	38.85	40.6	38.1	16,975
November 14, 2025	39.5	38.7	38.7	39.5	38.27	14,290
November 13, 2025	39	39.15	39.15	41.5	38.4	23,632
November 12, 2025	39	39.55	39.55	40.1	39	17,993
November 11, 2025	42	39.5	39.5	42	39	26,456
November 10, 2025	39.1	40.55	40.55	40.55	39.1	3,638
November 07, 2025	39.42	39.65	39.65	40.33	39.42	8,453
November 06, 2025	39	39.8	39.8	41	39	14,406
November 05, 2025	39.85	40	40	40.8	39.67	17,592
November 04, 2025	39.2	39.9	39.9	40.7	39.1	10,036
November 03, 2025	39	40.3	40.3	40.7	39	250,409
October 31, 2025	40.58	39.9	39.9	40.58	39.2	32,192
October 30, 2025	40.39	40.1	40.1	41.9	39.4	118,336
October 29, 2025	41.01	40	40	41.11	40	21,059
October 28, 2025	41.34	40	40	41.94	39.47	230,940
October 27, 2025	40.9	41.3	41.3	42.4	40	168,968
October 24, 2025	41.02	41.05	41.05	41.7	40.5	104,991
October 23, 2025	40.85	41.3	41.3	42	40.47	54,470
October 22, 2025	40	42.2	42.2	43.4	39.8	218,464
October 21, 2025	39.7	38.9	38.9	41.1	38.9	18,700
October 20, 2025	41.2	39.55	39.55	41.2	39.1	110,197
October 17, 2025	41.11	40.6	40.6	41.11	39.6	32,790
October 16, 2025	42	41.35	41.35	42.4	40.8	91,545
October 15, 2025	40.2	40.8	40.8	41.9	39.9	35,212
October 14, 2025	41.81	40.75	40.75	41.81	39.6	12,956
October 13, 2025	39.6	41.25	41.25	42	39.6	9,347
October 10, 2025	41.7	41.45	41.45	41.84	40.2	7,849
October 09, 2025	41.4	40.95	40.95	41.9	39.92	75,845
October 08, 2025	40.63	40.45	40.45	40.85	39.71	63,998
October 07, 2025	40.04	41.1	41.1	41.9	39.6	46,955
October 06, 2025	40.78	40.6	40.6	41.6	40	12,966
October 03, 2025	41	40.8	40.8	41.51	40.26	87,735
October 02, 2025	40.5	42.1	42.1	43	40.3	20,041
October 01, 2025	42	41.65	41.65	42	40.47	11,974
September 30, 2025	41.6	41.4	41.4	43	40.8	45,326
September 29, 2025	42	42	42	43.39	39.2	148,854
September 26, 2025	39.53	39.85	39.85	42	38.9	5,696
September 25, 2025	39.2	40.5	40.5	41.7	38.8	110,235
September 24, 2025	38	39.8	39.8	39.8	38	122,146
September 23, 2025	39.79	39.5	39.5	40.2	38.9	53,309
September 22, 2025	38	40.3	40.3	40.7	38	17,589
September 19, 2025	40.3	39.8	39.8	40.5	38.82	19,358
September 18, 2025	40.7	39.5	39.5	40.7	38.98	17,041
September 17, 2025	41.9	39.8	39.8	41.9	39.44	14,482
September 16, 2025	39.4	40	40	40.4	38.9	10,617
September 15, 2025	40.1	39.95	39.95	40.9	39.07	144,640
September 12, 2025	41.8	41.25	41.25	43.53	39.67	183,065

Novacyt S.A. (NCYT.L) LSE