Cicor Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 119.60 | 120.40 | 117.00 | 117.00 | 117.00 | 2,154 |
| 2026-07-30 | 122.80 | 123.60 | 120.00 | 121.99 | 121.99 | 583 |
| 2026-07-29 | 121.00 | 121.00 | 117.00 | 117.93 | 117.93 | 559 |
| 2026-07-28 | 116.20 | 122.00 | 116.20 | 120.00 | 120.00 | 1,093 |
| 2026-07-27 | 121.00 | 121.60 | 117.20 | 119.49 | 119.49 | 24,964 |
| 2026-07-24 | 121.20 | 123.00 | 118.00 | 119.78 | 119.78 | 4,907 |
| 2026-07-23 | 135.20 | 137.00 | 124.20 | 130.12 | 130.12 | 4,810 |
| 2026-07-22 | 130.00 | 139.40 | 128.60 | 133.11 | 133.11 | 5,356 |
| 2026-07-21 | 115.20 | 118.80 | 114.20 | 117.60 | 117.60 | 3,887 |
| 2026-07-20 | 118.00 | 118.00 | 115.40 | 115.80 | 115.80 | 444 |
| 2026-07-17 | 116.20 | 117.40 | 115.37 | 117.20 | 117.20 | 1,703 |
| 2026-07-16 | 114.40 | 120.80 | 113.20 | 120.80 | 120.80 | 6,833 |
| 2026-07-15 | 112.00 | 114.60 | 111.80 | 113.80 | 113.80 | 2,666 |
| 2026-07-14 | 111.20 | 112.80 | 110.90 | 112.60 | 112.60 | 3,774 |
| 2026-07-13 | 114.80 | 114.80 | 112.00 | 112.61 | 112.61 | 1,899 |
| 2026-07-10 | 113.40 | 116.40 | 112.00 | 113.41 | 113.41 | 2,227 |
| 2026-07-09 | 114.00 | 114.90 | 113.80 | 114.80 | 114.80 | 1,282 |
| 2026-07-08 | 112.70 | 113.90 | 111.40 | 112.20 | 112.20 | 2,595 |
| 2026-07-07 | 116.40 | 116.40 | 114.20 | 115.21 | 115.21 | 2,629 |
| 2026-07-06 | 116.60 | 117.60 | 114.00 | 117.01 | 117.01 | 1,454 |
| 2026-07-03 | 112.00 | 116.80 | 110.60 | 115.40 | 115.40 | 10,148 |
| 2026-07-02 | 121.00 | 121.00 | 110.60 | 111.60 | 111.60 | 15,333 |
| 2026-07-01 | 121.70 | 122.20 | 120.19 | 120.80 | 120.80 | 1,160 |
| 2026-06-30 | 119.30 | 122.33 | 118.99 | 122.20 | 122.20 | 701 |
| 2026-06-29 | 119.00 | 120.20 | 117.20 | 118.40 | 118.40 | 491 |
| 2026-06-26 | 121.40 | 124.00 | 118.59 | 118.96 | 118.96 | 1,714 |
| 2026-06-25 | 122.00 | 124.80 | 121.60 | 122.76 | 122.76 | 793 |
| 2026-06-24 | 118.40 | 121.60 | 117.25 | 121.60 | 121.60 | 1,944 |
| 2026-06-23 | 121.00 | 123.00 | 117.60 | 119.40 | 119.40 | 1,569 |
| 2026-06-22 | 121.20 | 122.80 | 118.80 | 122.20 | 122.20 | 6,446 |
| 2026-06-19 | 128.20 | 128.80 | 123.00 | 123.00 | 123.00 | 3,214 |
| 2026-06-18 | 133.60 | 133.80 | 127.89 | 128.20 | 128.20 | 1,584 |
| 2026-06-17 | 129.00 | 135.40 | 128.80 | 133.80 | 133.80 | 2,498 |
| 2026-06-16 | 136.00 | 136.80 | 122.80 | 131.91 | 131.91 | 9,003 |
| 2026-06-15 | 142.00 | 142.00 | 132.20 | 135.00 | 135.00 | 2,676 |
| 2026-06-12 | 143.00 | 144.40 | 133.40 | 135.80 | 135.80 | 4,726 |
| 2026-06-11 | 140.70 | 143.20 | 140.57 | 141.22 | 141.22 | 917 |
| 2026-06-10 | 144.00 | 144.00 | 138.40 | 139.62 | 139.62 | 5,199 |
| 2026-06-09 | 150.80 | 151.14 | 142.99 | 143.00 | 143.00 | 2,779 |
| 2026-06-08 | 145.40 | 154.00 | 145.40 | 150.42 | 150.42 | 381 |
| 2026-06-05 | 154.40 | 156.00 | 151.80 | 152.40 | 152.40 | 1,147 |
| 2026-06-04 | 150.00 | 154.20 | 150.00 | 152.60 | 152.60 | 1,547 |
| 2026-06-03 | 147.80 | 151.40 | 147.80 | 150.08 | 150.08 | 27,129 |
| 2026-06-02 | 147.40 | 148.40 | 147.40 | 148.40 | 148.40 | 190 |
| 2026-06-01 | 157.00 | 157.00 | 146.40 | 150.05 | 150.05 | 1,635 |
| 2026-05-29 | 158.00 | 158.02 | 157.60 | 158.02 | 158.02 | 3,475 |
| 2026-05-28 | 152.60 | 158.00 | 151.20 | 153.20 | 153.20 | 1,003 |
| 2026-05-27 | 152.00 | 153.40 | 150.00 | 151.76 | 151.76 | 3,131 |
| 2026-05-26 | 146.00 | 151.30 | 143.60 | 146.90 | 146.90 | 2,293 |
| 2026-05-22 | 142.40 | 145.00 | 140.20 | 142.93 | 142.93 | 5,060 |
| 2026-05-21 | 139.00 | 141.20 | 137.40 | 140.49 | 140.49 | 1,657 |
| 2026-05-20 | 135.60 | 141.20 | 134.80 | 136.46 | 136.46 | 532 |
| 2026-05-19 | 139.60 | 139.60 | 132.40 | 134.20 | 134.20 | 1,349 |
| 2026-05-18 | 137.60 | 138.60 | 133.00 | 134.92 | 134.92 | 1,180 |
| 2026-05-15 | 141.00 | 141.40 | 138.31 | 139.67 | 139.67 | 2,354 |
| 2026-05-14 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | 0 |
| 2026-05-13 | 141.40 | 143.40 | 140.27 | 141.01 | 141.01 | 563 |
| 2026-05-12 | 140.00 | 143.00 | 138.40 | 139.91 | 139.91 | 1,990 |
| 2026-05-11 | 142.40 | 145.20 | 141.93 | 143.12 | 143.12 | 768 |
| 2026-05-08 | 143.40 | 145.00 | 142.80 | 142.89 | 142.89 | 755 |
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.