5 DAY PERFORMANCE
+42.70%
1 MONTH PERFORMANCE
+47.67%
3 MONTH PERFORMANCE
+1.60%
6 MONTH PERFORMANCE
-50.20%
YEAR-TO-DATE PERFORMANCE
+6.72%
1 YEAR PERFORMANCE
-86.78%
NuCana plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.85 | $0.81 (-4.48%) | $0.85 | $0.80 | 33,141 | $1.93 M |
| 03/11/2025 | $0.80 | $0.82 (2.37%) | $0.85 | $0.80 | 9,637 | $1.86 M |
| 03/10/2025 | $0.89 | $0.81 (-9.55%) | $0.93 | $0.79 | 89,920 | $1.82 M |
| 03/07/2025 | $0.92 | $0.89 (-3.26%) | $0.97 | $0.89 | 9,811 | $2.02 M |
| 03/06/2025 | $0.90 | $0.95 (5.68%) | $0.97 | $0.87 | 17,101 | $2.15 M |
| 03/05/2025 | $0.90 | $0.91 (0.59%) | $0.94 | $0.89 | 9,900 | $2.06 M |
| 03/04/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.87 | 30,500 | $2.07 M |
| 03/03/2025 | $0.93 | $0.91 (-1.98%) | $0.99 | $0.90 | 24,309 | $2.07 M |
| 02/28/2025 | $0.93 | $0.97 (4.5%) | $0.97 | $0.90 | 25,798 | $2.20 M |
| 02/27/2025 | $0.99 | $0.93 (-6.24%) | $0.99 | $0.89 | 20,624 | $2.10 M |
| 02/26/2025 | $0.93 | $0.94 (1.06%) | $0.96 | $0.88 | 22,502 | $2.13 M |
| 02/25/2025 | $1.01 | $0.93 (-7.91%) | $1.02 | $0.86 | 79,406 | $2.11 M |
| 02/24/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.00 | 54,637 | $2.31 M |
| 02/21/2025 | $1.06 | $1.09 (2.83%) | $1.10 | $1.02 | 84,106 | $2.47 M |
| 02/20/2025 | $0.96 | $1.06 (10.74%) | $1.06 | $0.93 | 75,100 | $2.40 M |
| 02/19/2025 | $0.92 | $0.96 (3.82%) | $0.96 | $0.92 | 39,532 | $2.18 M |
| 02/18/2025 | $0.93 | $0.94 (1.06%) | $0.95 | $0.92 | 35,309 | $2.13 M |
| 02/14/2025 | $0.90 | $0.91 (1.1%) | $0.93 | $0.90 | 33,700 | $2.06 M |
| 02/13/2025 | $0.86 | $0.88 (2.73%) | $0.91 | $0.86 | 44,000 | $2.00 M |
| 02/12/2025 | $0.92 | $0.86 (-6.83%) | $0.93 | $0.86 | 105,733 | $1.95 M |
| 02/11/2025 | $0.97 | $0.92 (-4.96%) | $0.97 | $0.92 | 68,438 | $2.09 M |
| 02/10/2025 | $0.97 | $0.95 (-1.63%) | $0.97 | $0.95 | 60,721 | $2.16 M |
| 02/07/2025 | $1.02 | $0.98 (-3.92%) | $1.06 | $0.97 | 12,986 | $2.22 M |
| 02/06/2025 | $1.04 | $1.03 (-0.96%) | $1.09 | $1.01 | 17,323 | $2.33 M |
| 02/05/2025 | $1.04 | $1.04 (0%) | $1.07 | $1.00 | 58,036 | $2.36 M |
| 02/04/2025 | $0.96 | $1.03 (7.29%) | $1.03 | $0.95 | 46,822 | $2.33 M |
| 02/03/2025 | $1.01 | $0.97 (-3.96%) | $1.01 | $0.93 | 65,667 | $2.20 M |
| 01/31/2025 | $1.04 | $1.02 (-1.92%) | $1.10 | $0.85 | 136,600 | $2.31 M |
| 01/30/2025 | $1.02 | $1.03 (0.98%) | $1.09 | $1.02 | 42,203 | $2.33 M |
| 01/29/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.07 | 43,300 | $2.52 M |
| 01/28/2025 | $1.11 | $1.07 (-3.6%) | $1.13 | $1.03 | 52,838 | $2.43 M |
| 01/27/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.07 | 77,700 | $2.56 M |
| 01/24/2025 | $1.11 | $1.13 (1.8%) | $1.14 | $1.08 | 52,808 | $2.56 M |
| 01/23/2025 | $1.12 | $1.10 (-1.79%) | $1.12 | $1.05 | 80,717 | $2.49 M |
| 01/22/2025 | $1.18 | $1.11 (-5.93%) | $1.18 | $1.09 | 40,914 | $2.52 M |
| 01/21/2025 | $1.16 | $1.15 (-0.86%) | $1.17 | $1.08 | 53,200 | $2.61 M |
| 01/17/2025 | $1.11 | $1.14 (2.7%) | $1.19 | $1.05 | 102,400 | $2.58 M |
| 01/16/2025 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 60,009 | $2.52 M |
| 01/15/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.04 | 49,835 | $2.45 M |
| 01/14/2025 | $1.03 | $1.04 (0.97%) | $1.13 | $1.02 | 177,349 | $2.36 M |
| 01/13/2025 | $1.13 | $1.02 (-9.73%) | $1.13 | $0.96 | 259,104 | $2.31 M |
| 01/10/2025 | $1.20 | $1.13 (-5.83%) | $1.21 | $1.07 | 181,040 | $2.56 M |
| 01/08/2025 | $1.23 | $1.15 (-6.5%) | $1.25 | $1.14 | 118,637 | $2.61 M |
| 01/07/2025 | $1.27 | $1.23 (-3.15%) | $1.29 | $1.22 | 69,200 | $2.79 M |
| 01/06/2025 | $1.32 | $1.27 (-3.79%) | $1.37 | $1.25 | 86,326 | $2.88 M |
| 01/03/2025 | $1.28 | $1.31 (2.34%) | $1.37 | $1.26 | 153,583 | $2.97 M |
| 01/02/2025 | $1.19 | $1.24 (4.2%) | $1.29 | $1.19 | 129,386 | $2.81 M |
| 12/31/2024 | $1.42 | $1.19 (-16.2%) | $1.65 | $1.06 | 1.57 M | $2.70 M |
| 12/30/2024 | $1.38 | $1.41 (2.17%) | $1.48 | $1.31 | 249,021 | $3.20 M |
| 12/27/2024 | $1.44 | $1.42 (-1.39%) | $1.49 | $1.36 | 1.07 M | $3.22 M |
| 12/26/2024 | $1.20 | $1.33 (10.83%) | $1.39 | $1.20 | 155,566 | $3.01 M |
| 12/24/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.18 | 38,700 | $2.74 M |
| 12/23/2024 | $1.21 | $1.21 (0%) | $1.26 | $1.17 | 94,743 | $2.74 M |
| 12/20/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.17 | 77,300 | $2.74 M |
| 12/19/2024 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.21 | 60,429 | $2.74 M |
| 12/18/2024 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.25 | 59,570 | $2.83 M |
| 12/17/2024 | $1.29 | $1.28 (-0.78%) | $1.29 | $1.23 | 49,270 | $2.90 M |
| 12/16/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 54,200 | $2.86 M |
| 12/13/2024 | $1.24 | $1.27 (2.42%) | $1.30 | $1.24 | 52,726 | $2.88 M |
| 12/12/2024 | $1.28 | $1.25 (-2.34%) | $1.28 | $1.23 | 51,143 | $2.83 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.
