5 DAY PERFORMANCE
+5.44%
1 MONTH PERFORMANCE
+18.32%
3 MONTH PERFORMANCE
-21.72%
6 MONTH PERFORMANCE
-26.89%
YEAR-TO-DATE PERFORMANCE
-56.94%
1 YEAR PERFORMANCE
-62.65%
NuCana plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $1.49 | $1.55 (4.03%) | $1.55 | $1.49 | 9.78 K | |
| 08/13/2026 | $1.42 | $1.48 (4.23%) | $1.49 | $1.42 | 15.70 K | $5.47 M |
| 08/12/2026 | $1.51 | $1.43 (-5.3%) | $1.51 | $1.40 | 18.35 K | $5.29 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 |
| 07/29/2026 | $1.26 | $1.21 (-3.97%) | $1.29 | $1.21 | 27.90 K | $4.47 M |
| 07/28/2026 | $1.26 | $1.29 (2.38%) | $1.29 | $1.25 | 12.76 K | $4.77 M |
| 07/27/2026 | $1.36 | $1.26 (-7.35%) | $1.36 | $1.25 | 26.65 K | $4.66 M |
| 07/24/2026 | $1.33 | $1.29 (-3.01%) | $1.33 | $1.29 | 4.50 K | $4.77 M |
| 07/23/2026 | $1.38 | $1.33 (-3.62%) | $1.41 | $1.31 | 20.31 K | $4.92 M |
| 07/22/2026 | $1.29 | $1.36 (5.43%) | $1.40 | $1.29 | 49.01 K | $5.03 M |
| 07/21/2026 | $1.29 | $1.29 (0%) | $1.33 | $1.28 | 15.41 K | $4.77 M |
| 07/20/2026 | $1.31 | $1.31 (0%) | $1.31 | $1.21 | 85.10 K | $4.84 M |
| 07/17/2026 | $1.30 | $1.32 (1.54%) | $1.38 | $1.28 | 39.50 K | $4.88 M |
| 07/16/2026 | $1.35 | $1.33 (-1.48%) | $1.39 | $1.31 | 31.75 K | $4.92 M |
| 07/15/2026 | $1.32 | $1.35 (2.27%) | $1.35 | $1.30 | 34.90 K | $4.99 M |
| 07/14/2026 | $1.29 | $1.31 (1.55%) | $1.34 | $1.28 | 94.32 K | $4.84 M |
| 07/13/2026 | $1.35 | $1.28 (-5.19%) | $1.37 | $1.26 | 41.05 K | $4.73 M |
| 07/10/2026 | $1.23 | $1.34 (8.94%) | $1.49 | $1.23 | 98.22 K | $4.95 M |
| 07/09/2026 | $1.33 | $1.24 (-6.77%) | $1.40 | $1.21 | 209.98 K | $4.58 M |
| 07/08/2026 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.32 | 103.34 K | $4.88 M |
| 07/07/2026 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.37 | 43.22 K | $5.14 M |
| 07/06/2026 | $1.44 | $1.39 (-3.47%) | $1.48 | $1.38 | 45.30 K | $5.14 M |
| 07/02/2026 | $1.47 | $1.36 (-7.48%) | $1.55 | $1.36 | 179.28 K | $5.03 M |
| 07/01/2026 | $1.53 | $1.44 (-5.88%) | $1.59 | $1.41 | 60.90 K | $5.32 M |
| 06/30/2026 | $1.61 | $1.52 (-5.59%) | $1.62 | $1.52 | 23.00 K | $5.62 M |
| 06/29/2026 | $1.61 | $1.58 (-1.86%) | $1.68 | $1.51 | 41.65 K | $5.84 M |
| 06/26/2026 | $1.58 | $1.55 (-1.9%) | $1.62 | $1.43 | 81.93 K | $5.73 M |
| 06/25/2026 | $1.62 | $1.60 (-1.23%) | $1.69 | $1.60 | 26.13 K | $5.91 M |
| 06/24/2026 | $1.75 | $1.64 (-6.29%) | $1.79 | $1.62 | 44.21 K | $6.06 M |
| 06/23/2026 | $1.78 | $1.73 (-2.81%) | $1.96 | $1.67 | 47.59 K | $6.40 M |
| 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 |
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.
