Nuformix plc - NFX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.25	0.25	0.27	0.24	11.01M
December 03, 2025	0.25	0.26	0.26	0.27	0.25	24.86M
December 02, 2025	0.26	0.26	0.26	0.27	0.25	7.59M
December 01, 2025	0.28	0.26	0.26	0.28	0.25	12.01M
November 28, 2025	0.28	0.27	0.27	0.28	0.27	14.42M
November 27, 2025	0.28	0.28	0.28	0.29	0.27	6.49M
November 26, 2025	0.3	0.28	0.28	0.3	0.28	16.39M
November 25, 2025	0.31	0.29	0.29	0.32	0.29	12.53M
November 24, 2025	0.31	0.3	0.3	0.32	0.3	6.62M
November 21, 2025	0.32	0.32	0.32	0.32	0.29	26.91M
November 20, 2025	0.33	0.33	0.33	0.34	0.32	12.49M
November 19, 2025	0.35	0.33	0.33	0.37	0.32	87.42M
November 18, 2025	0.27	0.25	0.25	0.36	0.25	69.56M
November 17, 2025	0.29	0.28	0.28	0.29	0.26	22.65M
November 14, 2025	0.29	0.29	0.29	0.3	0.25	27.46M
November 13, 2025	0.3	0.29	0.29	0.32	0.28	24.93M
November 12, 2025	0.24	0.28	0.28	0.3	0.24	126.94M
November 11, 2025	0.36	0.33	0.33	0.36	0.32	36M
November 10, 2025	0.37	0.36	0.36	0.38	0.36	26.51M
November 07, 2025	0.36	0.37	0.37	0.38	0.36	12.98M
November 06, 2025	0.38	0.37	0.37	0.4	0.34	69.57M
November 05, 2025	0.42	0.4	0.4	0.42	0.38	60.64M
November 04, 2025	0.48	0.43	0.43	0.56	0.42	123.07M
November 03, 2025	0.4	0.49	0.49	0.51	0.38	128.49M
October 31, 2025	0.39	0.38	0.38	0.42	0.35	48.84M
October 30, 2025	0.33	0.38	0.38	0.39	0.31	43.57M
October 29, 2025	0.29	0.33	0.33	0.37	0.28	44.43M
October 28, 2025	0.3	0.29	0.29	0.3	0.26	61.5M
October 27, 2025	0.32	0.3	0.3	0.33	0.29	27.57M
October 24, 2025	0.32	0.31	0.31	0.32	0.3	23.26M
October 23, 2025	0.31	0.32	0.32	0.35	0.3	46.37M
October 22, 2025	0.26	0.31	0.32	0.33	0.26	52.84M
October 21, 2025	0.28	0.27	0.27	0.29	0.26	38.55M
October 20, 2025	0.28	0.27	0.27	0.3	0.27	27.37M
October 17, 2025	0.28	0.29	0.29	0.3	0.26	40.78M
October 16, 2025	0.3	0.29	0.29	0.32	0.25	58.07M
October 15, 2025	0.27	0.3	0.3	0.34	0.26	105.83M
October 14, 2025	0.23	0.26	0.26	0.3	0.22	60.85M
October 13, 2025	0.27	0.23	0.23	0.27	0.21	30.67M
October 10, 2025	0.28	0.27	0.27	0.28	0.25	34.9M
October 09, 2025	0.27	0.28	0.28	0.32	0.25	63.44M
October 08, 2025	0.23	0.28	0.28	0.32	0.21	101.79M
October 07, 2025	0.2	0.23	0.23	0.24	0.17	111.09M
October 06, 2025	0.21	0.2	0.2	0.24	0.18	87.36M
October 03, 2025	0.25	0.24	0.24	0.27	0.19	103.23M
October 02, 2025	0.3	0.24	0.24	0.37	0.22	290.31M
October 01, 2025	0.24	0.3	0.3	0.36	0.23	303.13M
September 30, 2025	0.19	0.24	0.24	0.28	0.18	251.49M
September 29, 2025	0.14	0.19	0.19	0.21	0.14	245.03M
September 26, 2025	0.14	0.14	0.14	0.17	0.12	154.53M
September 25, 2025	0.11	0.13	0.13	0.14	0.1	245.6M
September 24, 2025	0.11	0.11	0.11	0.11	0.1	14.11M
September 23, 2025	0.12	0.11	0.11	0.12	0.1	1.92M
September 22, 2025	0.11	0.11	0.11	0.12	0.1	7.28M
September 19, 2025	0.1	0.11	0.11	0.12	0.1	9.14M
September 18, 2025	0.1	0.11	0.11	0.12	0.1	1.51M
September 17, 2025	0.12	0.11	0.11	0.12	0.1	20.92M
September 16, 2025	0.12	0.12	0.12	0.12	0.11	32.47M
September 15, 2025	0.12	0.12	0.12	0.13	0.11	49.91M
September 12, 2025	0.12	0.11	0.11	0.13	0.11	70.08M

Nuformix plc (NFX.L) LSE