NuCana plc - American Depositary Shares (NCNA)

Historical Prices For NuCana plc - American Depositary Shares (NCNA)

Date Range:

2025-02-06 - 2025-05-06

Date	Open	High	Low	Close	Volume	Adjusted Close
5/05/2025	0.88	1.25	0.66	1.10	140,202,088	1.10
5/02/2025	0.52	0.52	0.41	0.46	549,582	0.46
5/01/2025	0.58	0.59	0.52	0.52	264,850	0.52
4/30/2025	0.56	0.61	0.52	0.59	376,902	0.59
4/29/2025	0.56	0.60	0.52	0.53	342,624	0.53
4/28/2025	0.60	0.60	0.56	0.56	222,728	0.56
4/25/2025	0.65	0.65	0.55	0.55	338,934	0.55
4/24/2025	0.81	0.86	0.61	0.65	601,379	0.65
4/23/2025	0.83	0.89	0.81	0.89	29,832	0.89
4/22/2025	0.82	0.82	0.74	0.78	23,009	0.78
4/21/2025	0.86	0.86	0.71	0.79	99,044	0.79
4/17/2025	0.91	0.91	0.86	0.86	41,464	0.86
4/16/2025	0.87	0.92	0.86	0.91	59,518	0.91
4/15/2025	0.83	0.87	0.83	0.87	33,567	0.87
4/14/2025	0.76	0.84	0.73	0.83	100,578	0.83
4/11/2025	0.75	0.77	0.73	0.75	44,753	0.75
4/10/2025	0.73	0.76	0.72	0.73	20,213	0.73
4/09/2025	0.73	0.76	0.71	0.75	63,387	0.75
4/08/2025	0.76	0.79	0.70	0.72	69,445	0.72
4/07/2025	0.75	0.79	0.72	0.75	69,388	0.75
4/04/2025	0.87	0.89	0.75	0.79	124,253	0.79
4/03/2025	0.90	0.90	0.84	0.85	58,225	0.85
4/02/2025	0.89	0.98	0.88	0.90	91,045	0.90
4/01/2025	0.97	0.98	0.89	0.89	87,898	0.89
3/31/2025	1.32	1.33	0.81	0.87	372,216	0.87
3/28/2025	1.10	1.34	1.01	1.28	552,114	1.28
3/27/2025	0.88	1.10	0.85	1.07	270,631	1.07
3/26/2025	0.85	0.89	0.77	0.83	89,352	0.83
3/25/2025	0.82	0.89	0.77	0.80	365,598	0.80
3/24/2025	0.79	0.81	0.69	0.79	219,739	0.79
3/21/2025	0.80	0.81	0.77	0.79	18,615	0.79
3/20/2025	0.81	0.85	0.79	0.81	31,068	0.81
3/19/2025	0.83	0.88	0.79	0.84	54,648	0.84
3/18/2025	0.85	0.86	0.81	0.86	14,237	0.86
3/17/2025	0.76	0.86	0.76	0.83	51,433	0.83
3/14/2025	0.80	0.80	0.75	0.76	37,219	0.76
3/13/2025	0.81	0.81	0.77	0.80	40,985	0.80
3/12/2025	0.85	0.85	0.80	0.81	33,141	0.81
3/11/2025	0.80	0.85	0.80	0.82	9,603	0.82
3/10/2025	0.89	0.93	0.79	0.81	89,920	0.81
3/07/2025	0.92	0.97	0.89	0.89	9,811	0.89
3/06/2025	0.90	0.97	0.87	0.95	17,100	0.95
3/05/2025	0.90	0.94	0.89	0.91	9,882	0.91
3/04/2025	0.91	0.91	0.87	0.91	30,490	0.91
3/03/2025	0.93	0.99	0.90	0.91	24,050	0.91
2/28/2025	0.93	0.97	0.90	0.97	25,798	0.97
2/27/2025	0.99	0.99	0.89	0.93	20,480	0.93
2/26/2025	0.93	0.96	0.88	0.94	22,502	0.94
2/25/2025	1.01	1.02	0.86	0.93	79,366	0.93
2/24/2025	1.04	1.04	1.00	1.02	54,628	1.02
2/21/2025	1.06	1.10	1.02	1.09	84,106	1.09
2/20/2025	0.96	1.06	0.93	1.06	70,963	1.06
2/19/2025	0.92	0.96	0.92	0.96	38,130	0.96
2/18/2025	0.93	0.94	0.92	0.94	35,291	0.94
2/14/2025	0.90	0.93	0.90	0.91	33,657	0.91
2/13/2025	0.86	0.91	0.86	0.88	42,470	0.88
2/12/2025	0.92	0.93	0.86	0.86	104,969	0.86
2/11/2025	0.97	0.97	0.92	0.92	68,438	0.92
2/10/2025	0.97	0.97	0.95	0.95	60,618	0.95
2/07/2025	1.02	1.06	0.97	0.98	12,986	0.98
2/06/2025	1.04	1.09	1.01	1.03	17,317	1.03