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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	34	33.6	33.6	34.38	33.34	75,165
January 13, 2026	34.43	34.75	34.75	35.4	34.26	6,244
January 12, 2026	35.5	34.75	34.75	35.5	34	3,345
January 09, 2026	34.17	34.75	34.75	34.75	34.17	13,962
January 08, 2026	34.19	34.25	34.25	35	34	47,870
January 07, 2026	35.5	34.2	34.2	35.61	34.1	63,183
January 06, 2026	36.17	34.55	34.55	36.6	34.1	207,115
January 05, 2026	36.9	35.7	35.7	36.9	35.1	77,329
January 02, 2026	34.52	35.95	35.95	36.9	34.52	46,846
December 31, 2025	35	35.45	35.45	35.9	34.1	16,029
December 30, 2025	35.47	34.9	34.9	35.7	34.1	81,944
December 29, 2025	38.3	35.45	35.45	38.3	35.28	21,347
December 24, 2025	36.74	36.6	36.6	36.74	36.1	10,955
December 23, 2025	37.52	36.6	36.6	39.45	36.1	30,985
December 22, 2025	37.16	37.35	37.35	38	37	42,029
December 19, 2025	37.61	37.55	37.55	38.64	37.36	57,187
December 18, 2025	37.32	38	38	38.5	37.32	12,690
December 17, 2025	37.1	37.7	37.7	37.98	37.1	14,387
December 16, 2025	38.72	37.95	37.95	39.4	37.95	13,531
December 15, 2025	36.7	39.25	39.25	40	36.7	91,015
December 12, 2025	38.2	38.45	38.45	38.9	37.34	6,544
December 11, 2025	38.5	37.75	37.75	38.6	36.9	27,898
December 10, 2025	37.63	38.25	38.25	38.76	37.57	9,709
December 09, 2025	39.9	38.75	38.75	39.9	38.16	5,776
December 08, 2025	37.3	38.85	38.85	38.85	37.3	72,553
December 05, 2025	37	39.1	39.1	39.8	37	149,664
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

Novacyt S.A. (NCYT.L) LSE