Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nicox Ord (0RCQ) Share Price History

Time period:
to
Date Open High Low Close Volume
21st May 2026 (Thu) 0.39 0.39 0.39 0.39 4,136
20th May 2026 (Wed) 0.3845 0.3845 0.3845 0.3845 1,420
19th May 2026 (Tue) 0.3945 0.3945 0.3945 0.3945 884
18th May 2026 (Mon) 0.388 0.388 0.388 0.388 8,206
15th May 2026 (Fri) 0.3835 0.3835 0.3835 0.3835 8,249
14th May 2026 (Thu) 0.38 0.38 0.38 0.38 2,150
13th May 2026 (Wed) 0.377 0.377 0.377 0.377 50
12th May 2026 (Tue) 0.377 0.377 0.377 0.377 2,137
11th May 2026 (Mon) 0.38 0.38 0.38 0.38 970
8th May 2026 (Fri) 0.38 0.38 0.38 0.38 1,909
7th May 2026 (Thu) 0.388 0.388 0.388 0.388 985
6th May 2026 (Wed) 0.387 0.387 0.387 0.387 2,135
5th May 2026 (Tue) 0.38 0.38 0.38 0.38 1,582
4th May 2026 (Mon) 0.3985 0.3985 0.3985 0.3985 0
1st May 2026 (Fri) 0.3985 0.3985 0.3985 0.3985 0
30th Apr 2026 (Thu) 0.3985 0.3985 0.3985 0.3985 2,620
29th Apr 2026 (Wed) 0.3805 0.3805 0.3805 0.3805 5,604
28th Apr 2026 (Tue) 0.3975 0.3975 0.3975 0.3975 15,655
27th Apr 2026 (Mon) 0.401 0.401 0.401 0.401 1,774
24th Apr 2026 (Fri) 0.403 0.403 0.403 0.403 260
23rd Apr 2026 (Thu) 0.4075 0.4075 0.4075 0.4075 87
22nd Apr 2026 (Wed) 0.41 0.41 0.41 0.41 585
21st Apr 2026 (Tue) 0.41225 0.41225 0.41225 0.41225 1,924
20th Apr 2026 (Mon) 0.41 0.41 0.41 0.41 17,561
17th Apr 2026 (Fri) 0.4135 0.4135 0.4135 0.4135 163
16th Apr 2026 (Thu) 0.407 0.407 0.407 0.407 18,719
15th Apr 2026 (Wed) 0.403 0.403 0.403 0.403 14,364
14th Apr 2026 (Tue) 0.40 0.40 0.40 0.40 836
13th Apr 2026 (Mon) 0.424 0.424 0.424 0.424 11,780
10th Apr 2026 (Fri) 0.424 0.424 0.424 0.424 739
9th Apr 2026 (Thu) 0.4125 0.4125 0.4125 0.4125 3,516
8th Apr 2026 (Wed) 0.418 0.418 0.418 0.418 117
7th Apr 2026 (Tue) 0.395 0.395 0.395 0.395 277
6th Apr 2026 (Mon) 0.408 0.408 0.408 0.408 0
3rd Apr 2026 (Fri) 0.408 0.408 0.408 0.408 0
2nd Apr 2026 (Thu) 0.408 0.408 0.408 0.408 574
1st Apr 2026 (Wed) 0.4045 0.4045 0.4045 0.4045 6,438
31st Mar 2026 (Tue) 0.395 0.395 0.395 0.395 829
30th Mar 2026 (Mon) 0.395 0.395 0.395 0.395 2,911
27th Mar 2026 (Fri) 0.40 0.40 0.40 0.40 12,643
26th Mar 2026 (Thu) 0.411 0.411 0.411 0.411 3,129
25th Mar 2026 (Wed) 0.4285 0.4285 0.4285 0.4285 5,254
24th Mar 2026 (Tue) 0.3925 0.3925 0.3925 0.3925 2,436
23rd Mar 2026 (Mon) 0.4035 0.4035 0.4035 0.4035 20,095
FTSE 100 Latest
Value10,443.47
Change11.13