Cicor Technologies Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 186.00 | 191.00 | 185.00 | 188.20 | 188.20 | 1,269 |
| 2025-11-07 | 188.50 | 188.50 | 183.00 | 183.99 | 183.99 | 1,944 |
| 2025-11-06 | 195.50 | 195.50 | 185.50 | 187.73 | 187.73 | 2,174 |
| 2025-11-05 | 208.00 | 209.00 | 192.50 | 201.00 | 201.00 | 1,412 |
| 2025-11-04 | 220.00 | 220.00 | 207.99 | 207.99 | 207.99 | 2,055 |
| 2025-11-03 | 225.00 | 229.00 | 218.00 | 220.01 | 220.01 | 7,754 |
| 2025-10-31 | 212.50 | 221.00 | 211.50 | 213.25 | 213.25 | 12,015 |
| 2025-10-30 | 210.00 | 217.00 | 209.00 | 212.45 | 212.45 | 16,905 |
| 2025-10-29 | 209.00 | 220.00 | 207.00 | 209.02 | 209.02 | 8,674 |
| 2025-10-28 | 195.00 | 209.00 | 193.00 | 209.00 | 209.00 | 334 |
| 2025-10-27 | 193.00 | 195.50 | 190.50 | 194.00 | 194.00 | 670 |
| 2025-10-24 | 193.00 | 194.50 | 190.50 | 192.17 | 192.17 | 351 |
| 2025-10-23 | 184.00 | 193.00 | 184.00 | 189.02 | 189.02 | 3,058 |
| 2025-10-22 | 187.50 | 189.00 | 185.00 | 185.99 | 185.99 | 20,243 |
| 2025-10-21 | 193.50 | 193.50 | 186.50 | 193.50 | 193.50 | 262 |
| 2025-10-20 | 193.00 | 197.00 | 193.00 | 193.50 | 193.50 | 774 |
| 2025-10-17 | 197.00 | 197.00 | 190.00 | 192.65 | 192.65 | 1,418 |
| 2025-10-16 | 193.00 | 206.00 | 193.00 | 197.00 | 197.00 | 1,072 |
| 2025-10-15 | 193.25 | 195.00 | 184.01 | 192.82 | 192.82 | 1,329 |
| 2025-10-14 | 198.00 | 198.00 | 189.25 | 196.32 | 196.32 | 2,383 |
| 2025-10-13 | 202.00 | 202.00 | 195.51 | 200.14 | 200.14 | 2,319 |
| 2025-10-10 | 206.00 | 206.00 | 198.00 | 202.69 | 202.69 | 3,178 |
| 2025-10-09 | 203.00 | 205.79 | 203.00 | 205.00 | 205.00 | 1,105 |
| 2025-10-08 | 204.00 | 208.00 | 201.00 | 204.02 | 204.02 | 3,381 |
| 2025-10-07 | 181.50 | 207.00 | 181.50 | 196.15 | 196.15 | 2,952 |
| 2025-10-06 | 181.00 | 182.00 | 177.00 | 179.06 | 179.06 | 771 |
| 2025-10-03 | 181.50 | 185.00 | 178.75 | 182.99 | 182.99 | 656 |
| 2025-10-02 | 185.50 | 186.25 | 180.00 | 183.05 | 183.05 | 930 |
| 2025-10-01 | 183.50 | 189.00 | 182.50 | 185.15 | 185.15 | 1,756 |
| 2025-09-30 | 183.00 | 185.25 | 181.00 | 183.94 | 183.94 | 1,096 |
| 2025-09-29 | 186.00 | 186.50 | 181.00 | 185.64 | 185.64 | 9,759 |
| 2025-09-26 | 191.50 | 191.50 | 183.00 | 185.00 | 185.00 | 814 |
| 2025-09-25 | 188.00 | 190.50 | 186.50 | 189.19 | 189.19 | 1,100 |
| 2025-09-24 | 190.50 | 195.00 | 189.51 | 193.50 | 193.50 | 962 |
| 2025-09-23 | 195.00 | 199.00 | 190.50 | 191.57 | 191.57 | 1,482 |
| 2025-09-22 | 190.00 | 198.50 | 190.00 | 196.10 | 196.10 | 1,917 |
| 2025-09-19 | 189.00 | 191.50 | 188.00 | 189.45 | 189.45 | 1,769 |
| 2025-09-18 | 184.00 | 191.01 | 181.00 | 186.13 | 186.13 | 1,647 |
| 2025-09-17 | 186.00 | 189.00 | 180.50 | 183.52 | 183.52 | 410 |
| 2025-09-16 | 182.50 | 188.00 | 182.50 | 183.97 | 183.97 | 2,108 |
| 2025-09-15 | 182.50 | 184.50 | 181.00 | 181.89 | 181.89 | 498 |
| 2025-09-12 | 186.00 | 186.00 | 177.00 | 182.00 | 182.00 | 867 |
| 2025-09-11 | 172.50 | 189.00 | 172.50 | 182.62 | 182.62 | 5,692 |
| 2025-09-10 | 170.50 | 172.50 | 170.50 | 171.11 | 171.11 | 38,561 |
| 2025-09-09 | 170.50 | 171.00 | 168.00 | 170.02 | 170.02 | 623 |
| 2025-09-08 | 170.00 | 171.50 | 168.00 | 170.53 | 170.53 | 10,716 |
| 2025-09-05 | 168.00 | 170.51 | 163.50 | 167.52 | 167.52 | 10,726 |
| 2025-09-04 | 164.00 | 170.50 | 161.00 | 170.50 | 170.50 | 5,702 |
| 2025-09-03 | 172.00 | 178.00 | 171.50 | 173.13 | 173.13 | 1,143 |
| 2025-09-02 | 182.50 | 182.50 | 171.75 | 176.50 | 176.50 | 42,661 |
| 2025-09-01 | 183.50 | 185.00 | 178.00 | 181.35 | 181.35 | 1,656 |
| 2025-08-29 | 182.00 | 187.00 | 182.00 | 185.00 | 185.00 | 119 |
| 2025-08-28 | 181.00 | 183.00 | 176.50 | 182.00 | 182.00 | 212 |
| 2025-08-27 | 183.25 | 184.50 | 181.00 | 183.00 | 183.00 | 87 |
| 2025-08-26 | 184.50 | 189.50 | 184.00 | 188.50 | 188.50 | 369 |
| 2025-08-22 | 177.00 | 187.00 | 177.00 | 184.99 | 184.99 | 1,045 |
| 2025-08-21 | 187.00 | 187.50 | 177.00 | 178.00 | 178.00 | 414 |
| 2025-08-20 | 193.50 | 193.50 | 187.00 | 187.00 | 187.00 | 558 |
| 2025-08-19 | 203.00 | 203.00 | 194.00 | 194.25 | 194.25 | 535 |
| 2025-08-18 | 195.00 | 206.00 | 195.00 | 195.50 | 195.50 | 20,658 |
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.