Cicor Technologies Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	146.20	146.40	142.20	144.41	144.41	2,546
2026-05-06	140.80	145.70	138.80	145.53	145.53	1,836
2026-05-05	142.40	144.40	138.80	141.73	141.73	1,543
2026-05-04	139.00	145.60	139.00	142.80	142.80	5,712
2026-05-01	137.39	137.39	137.39	137.39	137.39	0
2026-04-30	136.20	138.20	136.20	137.39	137.39	5,828
2026-04-29	137.80	139.00	136.60	137.43	137.43	263
2026-04-28	136.60	136.60	134.40	135.48	135.48	1,739
2026-04-27	137.00	147.60	136.40	142.80	142.80	7,562
2026-04-24	132.80	136.33	132.00	134.73	134.73	1,343
2026-04-23	127.80	133.20	127.80	130.73	130.73	2,233
2026-04-22	134.20	136.20	130.20	131.20	131.20	979
2026-04-21	135.90	136.00	133.20	135.71	135.71	315
2026-04-20	140.00	140.00	132.20	138.30	138.30	247
2026-04-17	140.00	143.60	138.00	142.39	142.39	1,620
2026-04-16	139.00	141.40	136.20	140.54	140.54	14,298
2026-04-15	136.00	140.20	136.00	137.35	137.35	4,833
2026-04-14	129.00	137.60	129.00	135.91	135.91	3,072
2026-04-13	120.80	123.80	119.40	121.14	121.14	3,469
2026-04-10	124.00	126.00	121.60	122.00	122.00	516
2026-04-09	126.40	126.40	120.50	125.60	125.60	599
2026-04-08	121.00	126.60	121.00	125.59	125.59	1,265
2026-04-07	120.00	121.80	116.80	119.00	119.00	6,139
2026-04-02	120.00	120.50	110.40	114.18	114.18	3,681
2026-04-01	121.50	124.50	119.50	123.08	123.08	5,882
2026-03-31	114.00	117.00	112.50	114.54	114.54	2,610
2026-03-30	115.00	119.50	112.50	112.77	112.77	1,126
2026-03-27	120.00	120.00	116.00	118.96	118.96	1,319
2026-03-26	122.00	123.25	120.50	121.97	121.97	1,134
2026-03-25	122.50	125.00	122.50	123.50	123.50	433
2026-03-24	116.50	120.57	116.50	120.57	120.57	5,955
2026-03-23	120.00	121.50	112.00	114.86	114.86	989
2026-03-20	121.00	122.50	119.00	121.01	121.01	3,503
2026-03-19	126.50	126.50	120.00	120.98	120.98	2,235
2026-03-18	128.00	128.50	126.00	127.49	127.49	1,806
2026-03-17	125.50	127.50	122.50	124.51	124.51	1,283
2026-03-16	124.50	126.00	122.00	124.67	124.67	672
2026-03-13	122.75	125.38	122.00	125.38	125.38	1,855
2026-03-12	127.00	127.00	123.00	123.61	123.61	1,110
2026-03-11	125.50	128.50	124.50	127.59	127.59	4,619
2026-03-10	127.00	127.13	122.00	127.13	127.13	7,340
2026-03-09	128.00	128.00	123.50	124.00	124.00	4,934
2026-03-06	132.00	135.00	130.50	133.46	133.46	3,068
2026-03-05	153.00	158.00	131.50	134.68	134.68	14,825
2026-03-04	156.50	161.00	155.00	158.55	158.55	1,304
2026-03-03	156.00	159.50	154.50	155.22	155.22	1,943
2026-03-02	162.00	167.00	160.00	162.50	162.50	6,758
2026-02-27	168.50	168.50	161.50	164.18	164.18	1,157
2026-02-26	170.00	170.50	165.50	165.99	165.99	3,073
2026-02-25	169.50	169.50	167.99	168.22	168.22	473
2026-02-24	165.00	169.52	162.50	169.52	169.52	886
2026-02-23	164.00	168.50	164.00	167.02	167.02	3,199
2026-02-20	163.00	166.00	162.17	165.97	165.97	4,968
2026-02-19	162.00	165.00	161.00	162.16	162.16	862
2026-02-18	164.00	165.50	158.00	163.76	163.76	4,080
2026-02-17	154.50	162.00	153.00	155.30	155.30	1,543
2026-02-16	152.50	155.25	150.00	155.00	155.00	5,445
2026-02-13	145.50	154.50	145.50	151.83	151.83	4,148
2026-02-12	146.50	151.00	143.00	149.15	149.15	2,039
2026-02-11	145.50	146.00	142.50	144.02	144.02	7,650

← NewerPage 3 of 5 · 252 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.