Cicor Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 126.00 | 129.00 | 126.00 | 128.60 | 128.60 | 2,366 |
| 2026-10-22 | 128.40 | 130.00 | 126.80 | 129.30 | 129.30 | 294 |
| 2026-10-21 | 132.00 | 133.80 | 130.40 | 130.40 | 130.40 | 598 |
| 2026-10-20 | 131.20 | 132.80 | 130.20 | 130.20 | 130.20 | 21 |
| 2026-10-19 | 133.60 | 133.60 | 130.40 | 131.60 | 131.60 | 235 |
| 2026-10-16 | 138.00 | 138.00 | 135.60 | 135.60 | 135.60 | 1,817 |
| 2026-10-15 | 132.80 | 136.40 | 130.20 | 136.40 | 136.40 | 23 |
| 2026-10-14 | 141.60 | 143.70 | 140.00 | 140.00 | 140.00 | 28 |
| 2026-10-13 | 138.00 | 140.20 | 134.80 | 138.40 | 138.40 | 304 |
| 2026-10-12 | 139.80 | 140.90 | 138.40 | 138.70 | 138.70 | 240 |
| 2026-10-09 | 139.80 | 139.80 | 137.60 | 137.60 | 137.60 | 314 |
| 2026-10-08 | 142.00 | 142.00 | 138.20 | 139.00 | 139.00 | 1,931 |
| 2026-10-07 | 142.70 | 143.20 | 140.10 | 140.60 | 140.60 | 214 |
| 2026-10-06 | 142.40 | 143.80 | 142.00 | 143.40 | 143.40 | 449 |
| 2026-10-05 | 144.40 | 144.60 | 143.00 | 143.00 | 143.00 | 287 |
| 2026-10-02 | 138.00 | 145.60 | 138.00 | 144.60 | 144.60 | 66 |
| 2026-10-01 | 137.20 | 142.00 | 136.50 | 141.60 | 141.60 | 3,700 |
| 2026-09-30 | 136.00 | 136.10 | 135.00 | 135.00 | 135.00 | 212 |
| 2026-09-29 | 134.70 | 136.20 | 133.80 | 135.20 | 135.20 | 99 |
| 2026-09-28 | 133.40 | 133.40 | 130.40 | 130.40 | 130.40 | 88 |
| 2026-09-25 | 134.00 | 134.00 | 132.50 | 132.80 | 132.80 | 509 |
| 2026-09-24 | 138.40 | 138.40 | 131.80 | 133.20 | 133.20 | 522 |
| 2026-09-23 | 137.60 | 140.00 | 137.00 | 139.40 | 139.40 | 175 |
| 2026-09-22 | 133.40 | 135.20 | 133.40 | 134.80 | 134.80 | 688 |
| 2026-09-21 | 131.30 | 133.60 | 128.60 | 133.60 | 133.60 | 333 |
| 2026-09-18 | 131.00 | 132.60 | 128.60 | 129.41 | 129.41 | 1,119 |
| 2026-09-17 | 131.40 | 132.00 | 129.58 | 130.40 | 130.40 | 1,903 |
| 2026-09-16 | 127.40 | 133.40 | 127.40 | 128.20 | 128.20 | 1,262 |
| 2026-09-15 | 121.60 | 122.40 | 120.20 | 122.40 | 122.40 | 623 |
| 2026-09-14 | 128.30 | 128.30 | 122.40 | 122.42 | 122.42 | 4,054 |
| 2026-09-11 | 130.80 | 133.60 | 130.57 | 131.60 | 131.60 | 482 |
| 2026-09-10 | 134.80 | 134.80 | 129.21 | 132.59 | 132.59 | 766 |
| 2026-09-09 | 131.00 | 133.00 | 130.60 | 131.60 | 131.60 | 462 |
| 2026-09-08 | 130.40 | 130.40 | 129.00 | 130.40 | 130.40 | 605 |
| 2026-09-07 | 127.00 | 129.80 | 127.00 | 129.14 | 129.14 | 1,455 |
| 2026-09-04 | 126.60 | 127.40 | 125.40 | 126.80 | 126.80 | 252 |
| 2026-09-03 | 120.60 | 121.60 | 119.20 | 120.40 | 120.40 | 830 |
| 2026-09-02 | 120.00 | 121.40 | 117.40 | 120.40 | 120.40 | 2,497 |
| 2026-09-01 | 129.00 | 129.00 | 120.00 | 120.00 | 120.00 | 7,608 |
| 2026-08-31 | 129.20 | 129.80 | 127.40 | 127.40 | 127.40 | 874 |
| 2026-08-28 | 132.00 | 132.80 | 130.20 | 130.20 | 130.20 | 917 |
| 2026-08-27 | 132.60 | 134.00 | 131.20 | 131.70 | 131.70 | 1,710 |
| 2026-08-26 | 127.80 | 129.80 | 127.80 | 128.40 | 128.40 | 612 |
| 2026-08-25 | 125.60 | 127.40 | 125.15 | 125.15 | 125.15 | 3,734 |
| 2026-08-24 | 126.20 | 126.20 | 123.80 | 125.00 | 125.00 | 5,879 |
| 2026-08-21 | 125.80 | 126.84 | 125.60 | 126.44 | 126.44 | 2,703 |
| 2026-08-20 | 130.00 | 130.00 | 125.60 | 127.00 | 127.00 | 4,032 |
| 2026-08-19 | 131.00 | 131.00 | 127.39 | 129.60 | 129.60 | 3,647 |
| 2026-08-18 | 133.40 | 134.60 | 131.59 | 131.65 | 131.65 | 3,502 |
| 2026-08-17 | 138.00 | 138.00 | 134.60 | 135.00 | 135.00 | 2,066 |
| 2026-08-14 | 133.60 | 135.20 | 133.60 | 134.50 | 134.50 | 4,527 |
| 2026-08-13 | 131.00 | 133.00 | 130.60 | 131.91 | 131.91 | 2,058 |
| 2026-08-12 | 130.80 | 132.80 | 130.80 | 131.20 | 131.20 | 1,345 |
| 2026-08-11 | 130.20 | 131.60 | 128.70 | 131.60 | 131.60 | 4,311 |
| 2026-08-10 | 128.40 | 130.00 | 127.60 | 128.50 | 128.50 | 1,824 |
| 2026-08-07 | 125.00 | 128.40 | 125.00 | 127.63 | 127.63 | 316 |
| 2026-08-06 | 121.50 | 125.20 | 120.00 | 121.15 | 121.15 | 1,266 |
| 2026-08-05 | 122.80 | 123.00 | 120.80 | 121.20 | 121.20 | 694 |
| 2026-08-04 | 120.80 | 123.40 | 119.80 | 122.00 | 122.00 | 6,884 |
| 2026-08-03 | 120.00 | 120.00 | 116.20 | 117.00 | 117.00 | 1,845 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-04-20 | 0.0100 GBX |
| 2020-04-21 | 0.0150 GBX |
| 2019-04-23 | 0.0100 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.