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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.2	34.1	34.1	35.2	33.1	109,405
February 19, 2026	33.44	34.15	34.15	34.15	33.1	6,841
February 18, 2026	33.44	34	34	34.52	33.1	2,201
February 17, 2026	33.44	34.15	34.15	35	32.8	140,954
February 16, 2026	33.44	34.5	34.5	34.72	33.1	10,173
February 13, 2026	34	34.55	34.55	35	33.14	103,766
February 12, 2026	34.02	34	34	34.9	33.79	22,489
February 11, 2026	34	34.02	34.02	34.85	34	59,843
February 10, 2026	34	34.7	34.7	35	34	43,346
February 09, 2026	34.14	34.6	34.6	34.92	34	7,049
February 06, 2026	35	34.45	34.45	35	34	29,223
February 05, 2026	34.92	34.6	34.6	34.99	34.11	42,809
February 04, 2026	36.9	35	35	36.9	34.36	25,776
February 03, 2026	35	36	36	36.43	35	63,245
February 02, 2026	35.35	35.95	35.95	37.9	35.19	8,542
January 30, 2026	35.44	36.5	36.5	36.5	35.4	8,021
January 29, 2026	37.9	36.5	36.5	37.9	36	4,447
January 28, 2026	35.35	36.5	36.5	37.4	35.1	4,723
January 27, 2026	39.9	35.95	35.95	39.9	35.2	245,870
January 26, 2026	36	38.25	38.25	40	34.05	464,689
January 23, 2026	36	34.9	34.9	36	33.24	71,180
January 22, 2026	35.9	34.8	34.8	35.9	33.39	44,166
January 21, 2026	35.28	34.5	34.5	35.9	33.11	33,027
January 20, 2026	33.53	34.25	34.25	35.5	33.1	26,488
January 19, 2026	35.5	34.3	34.3	35.5	33.39	18,866
January 16, 2026	35.5	33.1	33.1	35.5	33.1	59,506
January 15, 2026	34.07	34.3	34.3	34.3	33.1	14,258
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

Novacyt S.A. (NCYT.L) LSE