Agronomics Limited ANIC
LSE · United Kingdom · Finance
GBp 4.600.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4.64 | -3.33% | GBp 4.65 | GBp 4.90 | GBp 4.50 | 357.85K |
| 2026-09-30 | GBp 4.80 | -8.40% | GBp 4.85 | GBp 5.00 | GBp 4.00 | 12.02M |
| 2026-09-29 | GBp 5.24 | -0.19% | GBp 5.25 | GBp 5.40 | GBp 5.10 | 928.27K |
| 2026-09-28 | GBp 5.25 | +0.96% | GBp 5.20 | GBp 5.40 | GBp 5.00 | 913.03K |
| 2026-09-25 | GBp 5.20 | +5.05% | GBp 4.95 | GBp 5.20 | GBp 4.90 | 3.97M |
| 2026-09-24 | GBp 4.95 | -1.00% | GBp 4.90 | GBp 5.10 | GBp 4.80 | 2.13M |
| 2026-09-23 | GBp 5.00 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.80 | 718.62K |
| 2026-09-22 | GBp 5.00 | +4.17% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 1.38M |
| 2026-09-21 | GBp 4.80 | -2.04% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 1.61M |
| 2026-09-18 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.00 | GBp 4.70 | 1.11M |
| 2026-09-17 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.02 | GBp 4.80 | 1.25M |
| 2026-09-16 | GBp 4.90 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 1.30M |
| 2026-09-15 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.00 | GBp 4.70 | 1.50M |
| 2026-09-14 | GBp 4.90 | 0.00% | GBp 4.90 | GBp 5.00 | GBp 4.60 | 2.68M |
| 2026-09-11 | GBp 4.90 | -2.00% | GBp 5.00 | GBp 5.09 | GBp 4.50 | 3.64M |
| 2026-09-10 | GBp 5.00 | -0.99% | GBp 5.05 | GBp 5.10 | GBp 4.90 | 1.75M |
| 2026-09-09 | GBp 5.05 | 0.00% | GBp 5.05 | GBp 5.10 | GBp 5.00 | 868.72K |
| 2026-09-08 | GBp 5.05 | -0.98% | GBp 5.10 | GBp 5.17 | GBp 5.00 | 989.93K |
| 2026-09-07 | GBp 5.10 | -1.92% | GBp 5.15 | GBp 5.20 | GBp 5.00 | 892.87K |
| 2026-09-04 | GBp 5.20 | +0.97% | GBp 5.15 | GBp 5.20 | GBp 5.10 | 1.13M |
| 2026-09-03 | GBp 5.15 | 0.00% | GBp 5.15 | GBp 5.20 | GBp 5.10 | 1.27M |
| 2026-09-02 | GBp 5.15 | -2.83% | GBp 5.30 | GBp 5.40 | GBp 5.10 | 1.50M |
| 2026-09-01 | GBp 5.30 | 0.00% | GBp 5.30 | GBp 5.40 | GBp 5.23 | 831.53K |
| 2026-08-28 | GBp 5.30 | +0.95% | GBp 5.25 | GBp 5.40 | GBp 5.20 | 945.87K |
| 2026-08-27 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.40 | GBp 5.10 | 1.96M |
| 2026-08-26 | GBp 5.25 | -0.94% | GBp 5.20 | GBp 5.40 | GBp 5.10 | 1.26M |
| 2026-08-25 | GBp 5.30 | +0.95% | GBp 5.25 | GBp 5.40 | GBp 5.10 | 1.51M |
| 2026-08-24 | GBp 5.25 | -0.94% | GBp 5.30 | GBp 5.50 | GBp 5.10 | 1.52M |
| 2026-08-21 | GBp 5.30 | 0.00% | GBp 5.35 | GBp 5.50 | GBp 5.10 | 818.54K |
| 2026-08-20 | GBp 5.30 | -0.93% | GBp 5.35 | GBp 5.50 | GBp 5.20 | 1.24M |
| 2026-08-19 | GBp 5.35 | +0.94% | GBp 5.30 | GBp 5.40 | GBp 5.10 | 2.29M |
| 2026-08-18 | GBp 5.30 | 0.00% | GBp 5.30 | GBp 5.40 | GBp 5.20 | 587.38K |
| 2026-08-17 | GBp 5.30 | -3.64% | GBp 5.50 | GBp 5.70 | GBp 5.20 | 2.27M |
| 2026-08-14 | GBp 5.50 | +2.80% | GBp 5.45 | GBp 5.70 | GBp 5.20 | 884.26K |
| 2026-08-13 | GBp 5.35 | -0.37% | GBp 5.40 | GBp 5.70 | GBp 5.20 | 2.00M |
| 2026-08-12 | GBp 5.37 | -0.56% | GBp 5.40 | GBp 5.60 | GBp 5.20 | 420.11K |
| 2026-08-11 | GBp 5.40 | 0.00% | GBp 5.40 | GBp 5.60 | GBp 5.20 | 1.30M |
| 2026-08-10 | GBp 5.40 | 0.00% | GBp 5.35 | GBp 5.60 | GBp 5.20 | 1.31M |
| 2026-08-07 | GBp 5.40 | -1.82% | GBp 5.60 | GBp 5.70 | GBp 5.20 | 1.25M |
| 2026-08-06 | GBp 5.50 | -1.79% | GBp 5.60 | GBp 5.80 | GBp 5.40 | 655.94K |
| 2026-08-05 | GBp 5.60 | -3.45% | GBp 5.50 | GBp 5.80 | GBp 5.40 | 1.40M |
| 2026-08-04 | GBp 5.80 | +1.75% | GBp 5.50 | GBp 5.80 | GBp 5.40 | 1.08M |
| 2026-08-03 | GBp 5.70 | +1.60% | GBp 5.70 | GBp 5.90 | GBp 5.40 | 1.43M |
| 2026-07-31 | GBp 5.61 | -0.18% | GBp 5.75 | GBp 5.90 | GBp 5.50 | 1.20M |
| 2026-07-30 | GBp 5.62 | +0.18% | GBp 5.75 | GBp 5.90 | GBp 5.60 | 860.95K |
| 2026-07-29 | GBp 5.61 | -2.43% | GBp 5.75 | GBp 5.90 | GBp 5.60 | 1.02M |
| 2026-07-28 | GBp 5.75 | +2.68% | GBp 5.60 | GBp 5.90 | GBp 5.50 | 3.26M |
| 2026-07-27 | GBp 5.60 | +7.69% | GBp 5.25 | GBp 5.50 | GBp 5.10 | 3.20M |
| 2026-07-24 | GBp 5.20 | +1.96% | GBp 5.20 | GBp 5.30 | GBp 5.10 | 926.94K |
| 2026-07-23 | GBp 5.10 | -1.92% | GBp 5.20 | GBp 5.30 | GBp 5.10 | 824.12K |
| 2026-07-22 | GBp 5.20 | 0.00% | GBp 5.20 | GBp 5.30 | GBp 5.10 | 763.07K |
| 2026-07-21 | GBp 5.20 | 0.00% | GBp 5.20 | GBp 5.30 | GBp 5.10 | 812.31K |
| 2026-07-20 | GBp 5.20 | -0.95% | GBp 5.15 | GBp 5.30 | GBp 5.10 | 881.67K |
| 2026-07-17 | GBp 5.25 | +0.96% | GBp 5.10 | GBp 5.25 | GBp 5.00 | 1.95M |
| 2026-07-16 | GBp 5.20 | +4.00% | GBp 5.05 | GBp 5.20 | GBp 5.00 | 1.26M |
| 2026-07-15 | GBp 5.00 | -1.96% | GBp 5.05 | GBp 5.10 | GBp 5.00 | 2.63M |
| 2026-07-14 | GBp 5.10 | +2.00% | GBp 5.10 | GBp 5.50 | GBp 4.90 | 10.38M |
| 2026-07-13 | GBp 5.00 | -2.91% | GBp 5.20 | GBp 5.30 | GBp 5.00 | 1.41M |
| 2026-07-10 | GBp 5.15 | +0.98% | GBp 5.10 | GBp 5.30 | GBp 5.00 | 2.78M |
| 2026-07-09 | GBp 5.10 | 0.00% | GBp 5.05 | GBp 5.20 | GBp 5.00 | 5.92M |
| 2026-07-08 | GBp 5.10 | -4.49% | GBp 5.25 | GBp 5.40 | GBp 4.80 | 7.60M |
| 2026-07-07 | GBp 5.34 | -1.11% | GBp 5.40 | GBp 5.50 | GBp 5.10 | 5.29M |
| 2026-07-06 | GBp 5.40 | -1.82% | GBp 5.45 | GBp 5.60 | GBp 5.30 | 3.83M |
| 2026-07-03 | GBp 5.50 | -3.51% | GBp 5.70 | GBp 5.80 | GBp 5.50 | 4.43M |
| 2026-07-02 | GBp 5.70 | +1.79% | GBp 5.80 | GBp 6.00 | GBp 5.60 | 2.01M |
| 2026-07-01 | GBp 5.60 | -0.71% | GBp 5.80 | GBp 6.00 | GBp 5.60 | 1.88M |
| 2026-06-30 | GBp 5.64 | -2.76% | GBp 5.80 | GBp 6.00 | GBp 5.60 | 1.34M |
| 2026-06-29 | GBp 5.80 | 0.00% | GBp 5.80 | GBp 6.00 | GBp 5.60 | 3.82M |
| 2026-06-26 | GBp 5.80 | -6.45% | GBp 6.00 | GBp 6.20 | GBp 5.60 | 4.98M |
| 2026-06-25 | GBp 6.20 | +3.33% | GBp 6.00 | GBp 6.20 | GBp 5.80 | 669.97K |
| 2026-06-24 | GBp 6.00 | -1.64% | GBp 6.00 | GBp 6.20 | GBp 5.80 | 481.79K |
| 2026-06-23 | GBp 6.10 | -0.81% | GBp 6.15 | GBp 6.30 | GBp 5.80 | 1.79M |
| 2026-06-22 | GBp 6.15 | 0.00% | GBp 6.15 | GBp 6.30 | GBp 6.00 | 1.09M |
| 2026-06-19 | GBp 6.15 | +0.82% | GBp 6.20 | GBp 6.30 | GBp 6.00 | 1.08M |
| 2026-06-18 | GBp 6.10 | -0.81% | GBp 6.15 | GBp 6.30 | GBp 6.00 | 525.82K |
| 2026-06-17 | GBp 6.15 | +2.33% | GBp 6.10 | GBp 6.30 | GBp 5.90 | 942.11K |
| 2026-06-16 | GBp 6.01 | +0.17% | GBp 6.10 | GBp 6.30 | GBp 5.80 | 1.56M |
| 2026-06-15 | GBp 6.00 | -2.44% | GBp 6.15 | GBp 6.40 | GBp 5.90 | 1.71M |
| 2026-06-12 | GBp 6.15 | -0.81% | GBp 6.10 | GBp 6.40 | GBp 5.80 | 3.00M |
| 2026-06-11 | GBp 6.20 | 0.00% | GBp 6.25 | GBp 6.40 | GBp 6.00 | 1.81M |
| 2026-06-10 | GBp 6.20 | -1.59% | GBp 6.40 | GBp 6.50 | GBp 6.00 | 2.28M |
| 2026-06-09 | GBp 6.30 | -0.79% | GBp 6.35 | GBp 6.50 | GBp 6.20 | 1.52M |
| 2026-06-08 | GBp 6.35 | -2.31% | GBp 6.55 | GBp 6.90 | GBp 6.20 | 1.55M |
| 2026-06-05 | GBp 6.50 | 0.00% | GBp 6.65 | GBp 7.00 | GBp 6.20 | 807.54K |
| 2026-06-04 | GBp 6.50 | +3.17% | GBp 6.55 | GBp 6.90 | GBp 6.20 | 1.04M |
| 2026-06-03 | GBp 6.30 | -3.08% | GBp 6.65 | GBp 7.00 | GBp 6.20 | 737.93K |
| 2026-06-02 | GBp 6.50 | -3.70% | GBp 6.75 | GBp 7.00 | GBp 6.30 | 2.99M |
| 2026-06-01 | GBp 6.75 | -3.16% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 3.20M |
| 2026-05-29 | GBp 6.97 | +3.26% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 1.63M |
| 2026-05-28 | GBp 6.75 | +0.60% | GBp 6.75 | GBp 7.00 | GBp 6.50 | 1.59M |