Cicor Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 142.50 | 151.00 | 139.25 | 143.73 | 143.73 | 4,059 |
| 2026-02-09 | 131.50 | 138.50 | 131.50 | 138.00 | 138.00 | 1,873 |
| 2026-02-06 | 125.00 | 134.00 | 123.00 | 127.40 | 127.40 | 863 |
| 2026-02-05 | 129.00 | 130.50 | 124.50 | 126.80 | 126.80 | 1,161 |
| 2026-02-04 | 129.00 | 133.00 | 126.50 | 130.00 | 130.00 | 2,722 |
| 2026-02-03 | 126.00 | 126.00 | 119.00 | 121.54 | 121.54 | 3,927 |
| 2026-02-02 | 122.00 | 125.00 | 119.50 | 123.70 | 123.70 | 2,669 |
| 2026-01-30 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | 1,518 |
| 2026-01-29 | 124.00 | 125.00 | 122.50 | 123.37 | 123.37 | 2,469 |
| 2026-01-28 | 129.00 | 129.00 | 123.00 | 123.48 | 123.48 | 3,192 |
| 2026-01-27 | 126.50 | 127.50 | 124.00 | 125.34 | 125.34 | 2,044 |
| 2026-01-26 | 124.00 | 126.50 | 122.50 | 123.00 | 123.00 | 3,561 |
| 2026-01-23 | 122.50 | 125.50 | 122.00 | 125.50 | 125.50 | 555 |
| 2026-01-22 | 125.00 | 125.00 | 120.00 | 121.77 | 121.77 | 910 |
| 2026-01-21 | 127.50 | 129.01 | 121.00 | 129.01 | 129.01 | 10,734 |
| 2026-01-20 | 122.00 | 128.50 | 119.00 | 121.36 | 121.36 | 4,557 |
| 2026-01-19 | 122.00 | 122.00 | 119.00 | 120.61 | 120.61 | 2,012 |
| 2026-01-16 | 120.50 | 125.00 | 120.00 | 123.03 | 123.03 | 3,388 |
| 2026-01-15 | 124.50 | 125.00 | 121.00 | 121.91 | 121.91 | 3,420 |
| 2026-01-14 | 130.00 | 130.00 | 125.50 | 126.81 | 126.81 | 9,550 |
| 2026-01-13 | 133.00 | 140.50 | 129.75 | 135.18 | 135.18 | 14,077 |
| 2026-01-12 | 128.00 | 133.00 | 128.00 | 129.80 | 129.80 | 9,237 |
| 2026-01-09 | 122.00 | 127.50 | 122.00 | 125.99 | 125.99 | 6,325 |
| 2026-01-08 | 127.50 | 127.50 | 121.00 | 123.52 | 123.52 | 5,061 |
| 2026-01-07 | 123.50 | 131.50 | 123.50 | 128.45 | 128.45 | 6,259 |
| 2026-01-06 | 125.50 | 127.50 | 123.50 | 124.25 | 124.25 | 2,070 |
| 2026-01-05 | 129.00 | 129.50 | 120.00 | 122.47 | 122.47 | 4,946 |
| 2025-12-30 | 123.00 | 127.00 | 123.00 | 125.64 | 125.64 | 2,531 |
| 2025-12-29 | 123.50 | 123.50 | 120.50 | 123.00 | 123.00 | 3,825 |
| 2025-12-23 | 125.00 | 126.00 | 120.50 | 122.66 | 122.66 | 1,977 |
| 2025-12-22 | 124.00 | 125.00 | 122.00 | 123.30 | 123.30 | 33,096 |
| 2025-12-19 | 123.50 | 124.00 | 120.00 | 120.38 | 120.38 | 5,507 |
| 2025-12-18 | 119.00 | 120.50 | 117.00 | 120.30 | 120.30 | 2,041 |
| 2025-12-17 | 123.00 | 124.50 | 119.50 | 120.33 | 120.33 | 50,254 |
| 2025-12-16 | 125.00 | 125.00 | 121.00 | 124.22 | 124.22 | 6,223 |
| 2025-12-15 | 130.50 | 130.50 | 125.50 | 128.11 | 128.11 | 1,756 |
| 2025-12-12 | 130.00 | 135.50 | 129.50 | 132.98 | 132.98 | 6,197 |
| 2025-12-11 | 133.00 | 134.00 | 125.00 | 128.49 | 128.49 | 7,105 |
| 2025-12-10 | 150.00 | 150.00 | 131.50 | 134.69 | 134.69 | 14,547 |
| 2025-12-09 | 184.50 | 186.50 | 180.50 | 184.01 | 184.01 | 4,696 |
| 2025-12-08 | 182.50 | 184.00 | 176.00 | 178.28 | 178.28 | 1,716 |
| 2025-12-05 | 172.00 | 180.00 | 172.00 | 178.88 | 178.88 | 1,233 |
| 2025-12-04 | 175.50 | 177.50 | 175.50 | 176.94 | 176.94 | 783 |
| 2025-12-03 | 175.50 | 177.00 | 174.75 | 175.75 | 175.75 | 1,907 |
| 2025-12-02 | 173.50 | 178.00 | 171.50 | 175.01 | 175.01 | 3,398 |
| 2025-12-01 | 177.00 | 177.00 | 171.25 | 173.09 | 173.09 | 2,026 |
| 2025-11-28 | 180.00 | 180.00 | 173.50 | 177.58 | 177.58 | 1,433 |
| 2025-11-27 | 177.00 | 179.50 | 176.50 | 177.90 | 177.90 | 537 |
| 2025-11-26 | 173.00 | 177.00 | 173.00 | 175.25 | 175.25 | 1,777 |
| 2025-11-25 | 174.00 | 174.50 | 170.50 | 173.52 | 173.52 | 2,831 |
| 2025-11-24 | 171.00 | 174.50 | 167.50 | 172.19 | 172.19 | 7,494 |
| 2025-11-21 | 181.50 | 181.50 | 169.00 | 172.41 | 172.41 | 2,905 |
| 2025-11-20 | 186.50 | 190.50 | 185.50 | 187.79 | 187.79 | 2,865 |
| 2025-11-19 | 189.00 | 189.00 | 180.62 | 189.00 | 189.00 | 1,574 |
| 2025-11-18 | 172.00 | 192.00 | 172.00 | 188.90 | 188.90 | 7,030 |
| 2025-11-17 | 176.50 | 181.00 | 173.25 | 177.53 | 177.53 | 911 |
| 2025-11-14 | 176.00 | 176.00 | 170.75 | 174.50 | 174.50 | 1,114 |
| 2025-11-13 | 176.50 | 181.00 | 174.50 | 177.00 | 177.00 | 7,826 |
| 2025-11-12 | 183.50 | 186.00 | 173.00 | 185.50 | 185.50 | 5,190 |
| 2025-11-11 | 188.50 | 188.50 | 183.91 | 186.05 | 186.05 | 1,244 |
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.