5 DAY PERFORMANCE
+4.19%
1 MONTH PERFORMANCE
-1.49%
3 MONTH PERFORMANCE
+19.88%
6 MONTH PERFORMANCE
-39.88%
YEAR-TO-DATE PERFORMANCE
-44.72%
1 YEAR PERFORMANCE
-88.81%
NuCana plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $1.78 | $1.83 (2.53%) | $1.83 | $1.78 | 2.60 K | |
| 06/22/2026 | $1.90 | $1.83 (-3.68%) | $1.93 | $1.83 | 28.06 K | $6.77 M |
| 06/18/2026 | $1.91 | $1.91 (0%) | $1.96 | $1.84 | 42.40 K | $7.06 M |
| 06/17/2026 | $1.81 | $1.86 (2.76%) | $1.90 | $1.78 | 19.18 K | $6.88 M |
| 06/16/2026 | $1.96 | $1.79 (-8.67%) | $1.96 | $1.79 | 53.43 K | $6.62 M |
| 06/15/2026 | $2.01 | $1.92 (-4.48%) | $2.05 | $1.91 | 35.18 K | $7.10 M |
| 06/12/2026 | $2.05 | $1.95 (-4.88%) | $2.20 | $1.90 | 74.14 K | $7.21 M |
| 06/11/2026 | $1.94 | $1.99 (2.58%) | $2.01 | $1.81 | 186.30 K | $7.36 M |
| 06/10/2026 | $1.98 | $1.95 (-1.52%) | $1.99 | $1.95 | 25.89 K | $7.21 M |
| 06/09/2026 | $2.03 | $1.97 (-2.96%) | $2.08 | $1.96 | 55.54 K | $7.28 M |
| 06/08/2026 | $1.96 | $2.05 (4.59%) | $2.08 | $1.96 | 23.00 K | $7.58 M |
| 06/05/2026 | $2.07 | $1.95 (-5.8%) | $2.07 | $1.91 | 44.81 K | $7.21 M |
| 06/04/2026 | $2.01 | $2.02 (0.5%) | $2.12 | $2.01 | 43.22 K | $7.47 M |
| 06/03/2026 | $2.03 | $2.03 (0%) | $2.19 | $2.03 | 14.70 K | $7.50 M |
| 06/02/2026 | $2.10 | $2.07 (-1.43%) | $2.22 | $2.03 | 50.50 K | $7.65 M |
| 06/01/2026 | $2.25 | $2.17 (-3.56%) | $2.30 | $2.15 | 28.52 K | $8.02 M |
| 05/29/2026 | $2.17 | $2.33 (7.37%) | $2.39 | $2.15 | 30.80 K | $8.61 M |
| 05/28/2026 | $2.05 | $2.27 (10.73%) | $2.39 | $2.05 | 126.80 K | $8.39 M |
| 05/27/2026 | $2.03 | $2.15 (5.91%) | $2.17 | $1.98 | 49.43 K | $7.95 M |
| 05/26/2026 | $1.97 | $2.00 (1.52%) | $2.04 | $1.97 | 21.32 K | $7.39 M |
| 05/22/2026 | $2.06 | $2.02 (-1.94%) | $2.08 | $2.01 | 25.42 K | $7.47 M |
| 05/21/2026 | $1.98 | $2.03 (2.53%) | $2.07 | $1.95 | 27.52 K | $7.50 M |
| 05/20/2026 | $2.00 | $2.04 (2%) | $2.08 | $1.99 | 13.83 K | $7.54 M |
| 05/19/2026 | $2.02 | $1.98 (-1.98%) | $2.10 | $1.96 | 15.25 K | $7.32 M |
| 05/18/2026 | $2.21 | $2.03 (-8.14%) | $2.21 | $1.98 | 47.15 K | $7.50 M |
| 05/15/2026 | $2.03 | $2.18 (7.39%) | $2.31 | $2.03 | 130.35 K | $8.06 M |
| 05/14/2026 | $1.95 | $1.98 (1.54%) | $2.14 | $1.86 | 62.03 K | $7.32 M |
| 05/13/2026 | $1.85 | $1.87 (1.08%) | $1.91 | $1.85 | 16.19 K | $6.91 M |
| 05/12/2026 | $1.95 | $1.86 (-4.62%) | $2.00 | $1.86 | 27.30 K | $6.88 M |
| 05/11/2026 | $2.07 | $1.97 (-4.83%) | $2.14 | $1.83 | 111.77 K | $7.28 M |
| 05/08/2026 | $2.10 | $2.11 (0.48%) | $2.23 | $2.10 | 25.07 K | $7.80 M |
| 05/07/2026 | $2.23 | $2.09 (-6.28%) | $2.28 | $2.05 | 37.53 K | $7.73 M |
| 05/06/2026 | $2.18 | $2.21 (1.38%) | $2.28 | $2.11 | 22.61 K | $8.17 M |
| 05/05/2026 | $2.23 | $2.19 (-1.79%) | $2.29 | $2.14 | 33.30 K | $8.10 M |
| 05/04/2026 | $2.14 | $2.21 (3.27%) | $2.25 | $2.14 | 27.56 K | $8.17 M |
| 05/01/2026 | $2.09 | $2.25 (7.66%) | $2.27 | $2.09 | 28.15 K | $8.32 M |
| 04/30/2026 | $2.06 | $2.13 (3.4%) | $2.16 | $2.04 | 11.81 K | $7.87 M |
| 04/29/2026 | $2.12 | $2.04 (-3.77%) | $2.19 | $2.02 | 37.90 K | $7.54 M |
| 04/28/2026 | $2.16 | $2.15 (-0.46%) | $2.19 | $2.12 | 15.93 K | $7.95 M |
| 04/27/2026 | $2.04 | $2.21 (8.33%) | $2.24 | $2.04 | 53.55 K | $8.17 M |
| 04/24/2026 | $2.10 | $2.06 (-1.9%) | $2.12 | $2.01 | 21.20 K | $7.62 M |
| 04/23/2026 | $2.13 | $2.15 (0.94%) | $2.17 | $2.09 | 12.34 K | $7.95 M |
| 04/22/2026 | $2.17 | $2.13 (-1.84%) | $2.19 | $2.12 | 16.91 K | $7.87 M |
| 04/21/2026 | $2.29 | $2.17 (-5.24%) | $2.29 | $2.13 | 14.32 K | $8.02 M |
| 04/20/2026 | $2.25 | $2.29 (1.78%) | $2.33 | $2.20 | 33.26 K | $8.47 M |
| 04/17/2026 | $2.27 | $2.25 (-0.88%) | $2.33 | $2.16 | 26.67 K | $8.32 M |
| 04/16/2026 | $2.20 | $2.13 (-3.18%) | $2.20 | $2.12 | 21.48 K | $7.87 M |
| 04/15/2026 | $2.22 | $2.18 (-1.8%) | $2.22 | $2.16 | 24.60 K | $8.06 M |
| 04/14/2026 | $2.07 | $2.16 (4.35%) | $2.20 | $2.07 | 21.00 K | $7.99 M |
| 04/13/2026 | $2.00 | $2.06 (3%) | $2.17 | $1.98 | 37.33 K | $7.62 M |
| 04/10/2026 | $2.13 | $1.97 (-7.51%) | $2.18 | $1.95 | 46.50 K | $7.28 M |
| 04/09/2026 | $1.92 | $2.10 (9.38%) | $2.26 | $1.92 | 104.82 K | $7.76 M |
| 04/08/2026 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.83 | 44.80 K | $7.02 M |
| 04/07/2026 | $1.69 | $2.05 (21.3%) | $2.13 | $1.66 | 133.80 K | $7.58 M |
| 04/06/2026 | $1.59 | $1.68 (5.66%) | $1.72 | $1.59 | 24.37 K | $6.21 M |
| 04/02/2026 | $1.54 | $1.63 (5.84%) | $1.67 | $1.42 | 18.83 K | $6.03 M |
| 04/01/2026 | $1.41 | $1.54 (9.22%) | $1.59 | $1.41 | 30.53 K | $5.69 M |
| 03/31/2026 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.37 | 43.33 K | $5.18 M |
| 03/30/2026 | $1.42 | $1.34 (-5.63%) | $1.50 | $1.33 | 39.60 K | $4.95 M |
| 03/27/2026 | $1.49 | $1.40 (-6.04%) | $1.52 | $1.39 | 57.40 K | $5.18 M |
| 03/26/2026 | $1.52 | $1.48 (-2.63%) | $1.54 | $1.48 | 22.29 K | $5.47 M |
| 03/25/2026 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.42 | 152.23 K | $5.66 M |
| 03/24/2026 | $1.65 | $1.59 (-3.64%) | $1.69 | $1.59 | 26.67 K | $5.88 M |
| 03/23/2026 | $1.63 | $1.66 (1.84%) | $1.73 | $1.62 | 37.44 K | $6.14 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.
