5 DAY PERFORMANCE
+2.51%
1 MONTH PERFORMANCE
-25.19%
3 MONTH PERFORMANCE
-19.84%
6 MONTH PERFORMANCE
-52.58%
YEAR-TO-DATE PERFORMANCE
-71.94%
1 YEAR PERFORMANCE
-72.78%
NuCana plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $1.04 | $1.01 (-2.88%) | $1.07 | $1.00 | 12.86 K | $4.37 M |
| 10/29/2026 | $1.07 | $1.04 (-2.8%) | $1.09 | $1.04 | 11.70 K | $4.35 M |
| 10/28/2026 | $1.10 | $1.08 (-1.82%) | $1.12 | $1.06 | 32.28 K | $4.52 M |
| 10/27/2026 | $1.05 | $1.10 (4.76%) | $1.17 | $1.03 | 38.65 K | $4.60 M |
| 10/26/2026 | $1.02 | $1.04 (1.96%) | $1.04 | $1.00 | 28.24 K | $4.35 M |
| 10/23/2026 | $0.98 | $0.99 (0.52%) | $1.02 | $0.96 | 27.10 K | $4.12 M |
| 10/22/2026 | $0.97 | $0.96 (-1.34%) | $0.99 | $0.95 | 31.89 K | $4.02 M |
| 10/21/2026 | $1.00 | $0.96 (-3.79%) | $1.01 | $0.96 | 30.16 K | $4.03 M |
| 10/20/2026 | $0.99 | $1.01 (2.54%) | $1.03 | $0.98 | 30.15 K | $4.23 M |
| 10/19/2026 | $1.00 | $0.98 (-2.04%) | $1.02 | $0.98 | 22.33 K | $4.09 M |
| 10/16/2026 | $1.02 | $0.99 (-2.93%) | $1.03 | $0.97 | 47.06 K | $4.14 M |
| 10/15/2026 | $1.02 | $1.02 (0%) | $1.04 | $0.97 | 55.66 K | $4.27 M |
| 10/14/2026 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 38.10 K | $4.39 M |
| 10/13/2026 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.05 | 52.04 K | $4.39 M |
| 10/12/2026 | $1.10 | $1.08 (-1.82%) | $1.14 | $1.08 | 31.43 K | $4.52 M |
| 10/09/2026 | $1.13 | $1.10 (-2.65%) | $1.18 | $1.07 | 67.46 K | $4.60 M |
| 10/08/2026 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.10 | 35.36 K | $4.73 M |
| 10/07/2026 | $1.11 | $1.14 (2.7%) | $1.18 | $1.06 | 51.16 K | $4.77 M |
| 10/06/2026 | $1.08 | $1.09 (0.93%) | $1.14 | $1.05 | 51.00 K | $4.56 M |
| 10/05/2026 | $1.12 | $1.06 (-5.36%) | $1.12 | $1.03 | 71.75 K | $4.44 M |
| 10/02/2026 | $1.18 | $1.09 (-7.63%) | $1.22 | $0.95 | 326.01 K | $4.56 M |
| 10/01/2026 | $1.29 | $1.17 (-9.3%) | $1.31 | $1.01 | 804.73 K | $4.90 M |
| 09/30/2026 | $1.29 | $1.35 (4.65%) | $1.44 | $1.26 | 3.30 M | $5.65 M |
| 09/29/2026 | $1.29 | $1.21 (-6.2%) | $1.29 | $1.21 | 24.81 K | $5.06 M |
| 09/28/2026 | $1.32 | $1.29 (-2.27%) | $1.37 | $1.26 | 23.67 K | $5.40 M |
| 09/25/2026 | $1.30 | $1.28 (-1.54%) | $1.35 | $1.21 | 38.65 K | $5.36 M |
| 09/24/2026 | $1.31 | $1.32 (0.76%) | $1.34 | $1.27 | 9.28 K | $5.53 M |
| 09/23/2026 | $1.33 | $1.31 (-1.5%) | $1.35 | $1.30 | 27.84 K | $5.48 M |
| 09/22/2026 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.30 | 20.55 K | $5.57 M |
| 09/21/2026 | $1.35 | $1.32 (-2.22%) | $1.39 | $1.32 | 26.38 K | $5.53 M |
| 09/18/2026 | $1.33 | $1.34 (0.75%) | $1.39 | $1.32 | 11.00 K | $5.61 M |
| 09/17/2026 | $1.33 | $1.33 (0%) | $1.37 | $1.30 | 47.24 K | $5.57 M |
| 09/16/2026 | $1.31 | $1.30 (-0.76%) | $1.33 | $1.30 | 19.20 K | $5.44 M |
| 09/15/2026 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.30 | 65.81 K | $5.44 M |
| 09/14/2026 | $1.34 | $1.32 (-1.49%) | $1.37 | $1.31 | 13.69 K | $5.53 M |
| 09/11/2026 | $1.34 | $1.32 (-1.49%) | $1.36 | $1.32 | 25.12 K | $5.53 M |
| 09/10/2026 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.34 | 27.03 K | $5.61 M |
| 09/09/2026 | $1.40 | $1.37 (-2.14%) | $1.44 | $1.37 | 17.20 K | $5.73 M |
| 09/08/2026 | $1.42 | $1.40 (-1.41%) | $1.43 | $1.40 | 21.66 K | $5.86 M |
| 09/04/2026 | $1.41 | $1.40 (-0.71%) | $1.42 | $1.38 | 32.20 K | $5.86 M |
| 09/03/2026 | $1.38 | $1.43 (3.62%) | $1.44 | $1.36 | 49.93 K | $5.99 M |
| 09/02/2026 | $1.38 | $1.39 (0.72%) | $1.43 | $1.33 | 50.78 K | $5.82 M |
| 09/01/2026 | $1.44 | $1.38 (-4.17%) | $1.45 | $1.36 | 103.95 K | $5.78 M |
| 08/31/2026 | $1.55 | $1.47 (-5.16%) | $1.55 | $1.44 | 193.10 K | $6.15 M |
| 08/28/2026 | $1.45 | $1.76 (21.38%) | $1.90 | $1.41 | 1.02 M | $7.37 M |
| 08/27/2026 | $1.50 | $1.47 (-2%) | $1.51 | $1.44 | 17.40 K | $6.15 M |
| 08/26/2026 | $1.48 | $1.53 (3.38%) | $1.53 | $1.47 | 13.02 K | $6.40 M |
| 08/25/2026 | $1.47 | $1.47 (0%) | $1.55 | $1.47 | 26.74 K | $6.15 M |
| 08/24/2026 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.47 | 13.41 K | $6.15 M |
| 08/21/2026 | $1.50 | $1.52 (1.33%) | $1.55 | $1.50 | 18.57 K | $6.36 M |
| 08/20/2026 | $1.53 | $1.53 (0%) | $1.55 | $1.50 | 18.41 K | $6.40 M |
| 08/19/2026 | $1.53 | $1.55 (1.31%) | $1.66 | $1.51 | 26.70 K | $6.49 M |
| 08/18/2026 | $1.55 | $1.52 (-1.94%) | $1.59 | $1.52 | 17.70 K | $6.36 M |
| 08/17/2026 | $1.64 | $1.55 (-5.49%) | $1.64 | $1.51 | 53.20 K | $6.49 M |
| 08/14/2026 | $1.49 | $1.59 (6.71%) | $1.67 | $1.49 | 70.90 K | $6.66 M |
| 08/13/2026 | $1.42 | $1.48 (4.23%) | $1.49 | $1.42 | 15.70 K | $6.19 M |
| 08/12/2026 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.40 | 18.35 K | $5.99 M |
| 08/11/2026 | $1.42 | $1.44 (1.41%) | $1.59 | $1.41 | 34.52 K | $5.32 M |
| 08/10/2026 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.43 | 22.10 K | $5.32 M |
| 08/07/2026 | $1.36 | $1.47 (8.09%) | $1.66 | $1.34 | 206.80 K | $5.43 M |
| 08/06/2026 | $1.31 | $1.36 (3.82%) | $1.37 | $1.29 | 15.52 K | $5.03 M |
| 08/05/2026 | $1.39 | $1.34 (-3.6%) | $1.39 | $1.30 | 25.95 K | $4.95 M |
| 08/04/2026 | $1.37 | $1.39 (1.46%) | $1.40 | $1.36 | 11.39 K | $5.14 M |
| 08/03/2026 | $1.32 | $1.35 (2.27%) | $1.38 | $1.32 | 26.70 K | $4.99 M |
| 07/31/2026 | $1.27 | $1.32 (3.94%) | $1.34 | $1.25 | 24.70 K | $4.88 M |
| 07/30/2026 | $1.23 | $1.26 (2.44%) | $1.26 | $1.23 | 9.19 K | $4.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
