5 DAY PERFORMANCE
+1.64%
1 MONTH PERFORMANCE
+19.83%
3 MONTH PERFORMANCE
+52.10%
6 MONTH PERFORMANCE
-52.82%
YEAR-TO-DATE PERFORMANCE
-98.17%
1 YEAR PERFORMANCE
-98.25%
NuCana plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.20 | $4.35 (3.45%) | $4.39 | $4.20 | 18.53 K | $4.51 M |
| 12/03/2025 | $4.00 | $4.24 (6%) | $4.34 | $4.00 | 65.10 K | $4.39 M |
| 12/02/2025 | $4.01 | $3.98 (-0.75%) | $4.01 | $3.82 | 21.80 K | $4.12 M |
| 12/01/2025 | $4.16 | $4.00 (-3.85%) | $4.16 | $3.97 | 39.70 K | $4.14 M |
| 11/28/2025 | $3.99 | $4.28 (7.27%) | $4.35 | $3.99 | 78.60 K | $4.43 M |
| 11/26/2025 | $3.88 | $3.97 (2.32%) | $4.06 | $3.82 | 44.75 K | $4.11 M |
| 11/25/2025 | $3.80 | $3.85 (1.32%) | $3.94 | $3.70 | 73.10 K | $3.98 M |
| 11/24/2025 | $3.50 | $3.80 (8.57%) | $3.84 | $3.50 | 70.45 K | $3.93 M |
| 11/21/2025 | $3.48 | $3.50 (0.57%) | $3.60 | $3.38 | 69.40 K | $3.62 M |
| 11/20/2025 | $3.33 | $3.56 (6.91%) | $3.88 | $3.33 | 151.44 K | $3.68 M |
| 11/19/2025 | $3.30 | $3.35 (1.52%) | $3.37 | $3.22 | 33.64 K | $3.47 M |
| 11/18/2025 | $3.16 | $3.31 (4.75%) | $3.38 | $3.10 | 53.22 K | $3.42 M |
| 11/17/2025 | $3.30 | $3.20 (-3.03%) | $3.39 | $3.20 | 135.42 K | $3.31 M |
| 11/14/2025 | $3.24 | $3.41 (5.25%) | $3.53 | $3.24 | 48.63 K | $3.53 M |
| 11/13/2025 | $3.72 | $3.49 (-6.18%) | $3.80 | $3.30 | 149.85 K | $3.61 M |
| 11/12/2025 | $3.60 | $3.79 (5.28%) | $3.86 | $3.60 | 57.10 K | $3.92 M |
| 11/11/2025 | $3.70 | $3.72 (0.54%) | $3.75 | $3.61 | 36.80 K | $3.85 M |
| 11/10/2025 | $3.80 | $3.67 (-3.42%) | $3.85 | $3.61 | 51.00 K | $3.80 M |
| 11/07/2025 | $3.57 | $3.68 (3.08%) | $3.90 | $3.55 | 48.65 K | $3.81 M |
| 11/06/2025 | $3.86 | $3.64 (-5.7%) | $3.88 | $3.57 | 60.10 K | $3.77 M |
| 11/05/2025 | $3.82 | $3.80 (-0.52%) | $3.89 | $3.64 | 88.70 K | $3.93 M |
| 11/04/2025 | $3.75 | $3.63 (-3.2%) | $3.92 | $3.61 | 90.42 K | $3.76 M |
| 11/03/2025 | $4.04 | $3.94 (-2.48%) | $4.04 | $3.83 | 81.60 K | $4.08 M |
| 10/31/2025 | $3.80 | $4.01 (5.53%) | $4.07 | $3.80 | 75.49 K | $4.15 M |
| 10/30/2025 | $3.86 | $3.71 (-3.89%) | $3.93 | $3.71 | 113.44 K | $3.84 M |
| 10/29/2025 | $4.05 | $3.95 (-2.47%) | $4.19 | $3.90 | 102.52 K | $4.09 M |
| 10/28/2025 | $4.25 | $4.20 (-1.18%) | $4.38 | $4.13 | 91.83 K | $4.35 M |
| 10/27/2025 | $4.20 | $4.32 (2.86%) | $4.38 | $4.20 | 81.10 K | $4.47 M |
| 10/24/2025 | $4.19 | $4.26 (1.67%) | $4.41 | $4.19 | 90.23 K | $4.41 M |
| 10/23/2025 | $3.97 | $4.19 (5.54%) | $4.26 | $3.97 | 96.90 K | $4.34 M |
| 10/22/2025 | $4.10 | $4.02 (-1.95%) | $4.12 | $3.81 | 299.70 K | $4.16 M |
| 10/21/2025 | $4.98 | $4.21 (-15.46%) | $4.98 | $4.18 | 499.74 K | $4.36 M |
| 10/20/2025 | $5.24 | $4.97 (-5.15%) | $5.65 | $4.94 | 1.94 M | $5.14 M |
| 10/17/2025 | $5.01 | $5.07 (1.2%) | $5.34 | $5.01 | 175.20 K | $5.25 M |
| 10/16/2025 | $5.42 | $5.14 (-5.17%) | $5.58 | $5.00 | 173.50 K | $5.32 M |
| 10/15/2025 | $5.80 | $5.36 (-7.59%) | $6.10 | $5.29 | 213.34 K | $5.55 M |
| 10/14/2025 | $5.70 | $5.85 (2.63%) | $5.99 | $5.27 | 367.20 K | $6.05 M |
| 10/13/2025 | $5.83 | $5.78 (-0.86%) | $6.16 | $5.66 | 462.35 K | $5.98 M |
| 10/10/2025 | $5.97 | $5.33 (-10.72%) | $6.17 | $5.20 | 340.72 K | $5.51 M |
| 10/09/2025 | $5.83 | $5.94 (1.89%) | $6.40 | $5.73 | 328.62 K | $6.15 M |
| 10/08/2025 | $6.56 | $5.91 (-9.91%) | $6.65 | $5.49 | 866.12 K | $6.11 M |
| 10/07/2025 | $5.16 | $7.02 (36.05%) | $7.22 | $5.02 | 2.69 M | $7.26 M |
| 10/06/2025 | $4.76 | $5.08 (6.72%) | $5.39 | $4.54 | 599.10 K | $5.26 M |
| 10/03/2025 | $4.59 | $4.68 (1.96%) | $5.05 | $4.59 | 375.40 K | $4.84 M |
| 10/02/2025 | $4.79 | $4.63 (-3.34%) | $5.07 | $4.50 | 418.22 K | $4.79 M |
| 10/01/2025 | $4.42 | $4.86 (9.95%) | $5.04 | $4.42 | 622.40 K | $5.03 M |
| 09/30/2025 | $3.85 | $4.64 (20.52%) | $5.18 | $3.79 | 3.94 M | $4.80 M |
| 09/29/2025 | $3.97 | $3.83 (-3.53%) | $4.10 | $3.80 | 228.93 K | $3.96 M |
| 09/26/2025 | $3.92 | $4.01 (2.3%) | $4.10 | $3.87 | 148.10 K | $4.15 M |
| 09/25/2025 | $4.01 | $3.98 (-0.75%) | $4.09 | $3.85 | 150.42 K | $4.12 M |
| 09/24/2025 | $3.93 | $4.15 (5.6%) | $4.20 | $3.91 | 375.90 K | $4.29 M |
| 09/23/2025 | $3.97 | $3.89 (-2.02%) | $4.15 | $3.81 | 240.63 K | $4.02 M |
| 09/22/2025 | $3.74 | $4.01 (7.22%) | $4.03 | $3.74 | 264.60 K | $4.15 M |
| 09/19/2025 | $3.98 | $3.69 (-7.29%) | $4.00 | $3.61 | 319.10 K | $3.82 M |
| 09/18/2025 | $4.00 | $3.99 (-0.25%) | $4.22 | $3.96 | 235.90 K | $4.13 M |
| 09/17/2025 | $4.23 | $3.96 (-6.38%) | $4.35 | $3.94 | 424.10 K | $4.09 M |
| 09/16/2025 | $4.63 | $4.42 (-4.54%) | $4.88 | $4.42 | 515.64 K | $4.57 M |
| 09/15/2025 | $3.99 | $4.50 (12.78%) | $4.59 | $3.90 | 2.62 M | $4.66 M |
| 09/12/2025 | $3.85 | $3.86 (0.26%) | $4.23 | $3.85 | 535.60 K | $3.99 M |
| 09/11/2025 | $3.25 | $3.67 (12.92%) | $3.80 | $3.22 | 564.40 K | $3.80 M |
| 09/10/2025 | $2.91 | $3.26 (12.03%) | $3.30 | $2.88 | 455.80 K | $3.37 M |
| 09/09/2025 | $2.85 | $2.92 (2.46%) | $2.99 | $2.85 | 191.63 K | $3.02 M |
| 09/08/2025 | $2.88 | $2.89 (0.35%) | $2.92 | $2.82 | 166.62 K | $2.99 M |
| 09/05/2025 | $2.88 | $2.87 (-0.35%) | $3.02 | $2.86 | 215.34 K | $2.97 M |
| 09/04/2025 | $3.04 | $2.86 (-5.92%) | $3.04 | $2.78 | 322.80 K | $2.96 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.
