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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	40.6	40.75	40.75	41.4	39.3	23,088
September 10, 2025	40.8	40.05	40.05	40.8	38.1	16,386
September 09, 2025	38	38.9	38.9	39.7	38	8,249
September 08, 2025	38.48	38.8	38.8	39.6	38.38	18,172
September 05, 2025	38.4	38.7	38.7	39.58	38.38	15,246
September 04, 2025	39.1	39.1	39.1	39.8	38.9	60,266
September 03, 2025	38.96	38.6	38.6	39.1	38.31	13,533
September 02, 2025	41.5	39.05	39.05	41.5	38.7	31,639
September 01, 2025	40.85	39.95	39.95	40.85	39.67	12,019
August 29, 2025	41.1	40.4	40.4	41.1	39.92	61,965
August 28, 2025	39.75	40.35	40.35	41	39.75	5,063
August 27, 2025	40.55	40.3	40.3	41.5	39.5	35,289
August 26, 2025	40.69	40.55	40.55	41	40	66,693
August 22, 2025	42	40.9	40.9	42	40.1	19,791
August 21, 2025	40.26	42	42	42	40.05	70,293
August 20, 2025	40.8	40.45	40.45	41.5	40.15	10,192
August 19, 2025	42	41.05	41.05	42	40	51,394
August 18, 2025	40.66	41.05	41.05	41.9	40.1	47,103
August 15, 2025	41.9	40.85	40.85	41.9	40	51,225
August 14, 2025	43.1	42.2	42.2	43.37	41	125,551
August 13, 2025	39.26	45	45	47.13	39.03	560,767
August 12, 2025	38.58	38.2	38.2	38.92	37.2	28,873
August 11, 2025	38.33	38.15	38.15	39.3	37.2	15,078
August 08, 2025	39.6	38	38	39.9	37.8	105,434
August 07, 2025	38.47	37.8	37.8	39.51	37.51	120,549
August 06, 2025	37.9	38.85	38.85	39.5	37.8	75,028
August 05, 2025	39.1	37.8	37.8	39.73	37.06	411,364
August 04, 2025	39.46	39.25	39.25	39.76	38.85	65,994
August 01, 2025	40.3	39.55	39.55	40.3	39.28	8,312
July 31, 2025	40	39.7	39.7	40.3	39.1	27,007
July 30, 2025	40	39.9	39.9	40.55	39.22	27,413
July 29, 2025	39.1	40.3	40.3	41	39.1	47,172
July 28, 2025	41	40.15	40.15	41	39.7	8,866
July 25, 2025	42	41.4	41.4	42	40.79	28,078
July 24, 2025	40.45	41.15	41.15	41.9	39.9	51,105
July 23, 2025	39.6	40.45	40.45	40.5	39.27	17,438
July 22, 2025	39	40.45	40.45	41.3	39	5,282
July 21, 2025	41	40	40	41.97	39.1	23,729
July 18, 2025	40.38	40.4	40.4	41.6	39.7	80,097
July 17, 2025	40.1	41.5	41.5	42.9	40.1	20,209
July 16, 2025	40.27	41.5	41.5	41.5	40.24	1,730
July 15, 2025	41.68	40.7	40.7	42.3	40.1	41,111
July 14, 2025	40.6	41	41	41	40.6	5,038
July 11, 2025	41.7	40.7	40.7	41.7	40.1	44,333
July 10, 2025	40.17	40.5	40.5	41	40.12	13,469
July 09, 2025	42.9	40.5	40.5	42.9	40.21	72,297
July 08, 2025	40.67	41	41	41.9	40.1	22,074
July 07, 2025	40.1	41.2	41.2	42.7	40.1	4,253

Novacyt S.A. (NCYT.L) LSE