Cizzle Biotechnology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.550 | 1.600 | 1.510 | 1.550 | 1.550 | 1,262,040 |
| 2024-09-02 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 942,485 |
| 2024-08-30 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 51,625 |
| 2024-08-29 | 1.550 | 1.595 | 1.500 | 1.550 | 1.550 | 211,482 |
| 2024-08-28 | 1.598 | 1.598 | 1.530 | 1.550 | 1.550 | 299,231 |
| 2024-08-27 | 1.600 | 1.700 | 1.530 | 1.600 | 1.600 | 1,137,978 |
| 2024-08-23 | 1.600 | 1.700 | 1.544 | 1.600 | 1.600 | 651,361 |
| 2024-08-22 | 1.650 | 1.684 | 1.600 | 1.600 | 1.600 | 819,147 |
| 2024-08-21 | 1.650 | 1.700 | 1.500 | 1.650 | 1.650 | 1,383,215 |
| 2024-08-20 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 100,171 |
| 2024-08-19 | 1.650 | 1.700 | 1.605 | 1.650 | 1.650 | 172,547 |
| 2024-08-16 | 1.650 | 1.700 | 1.605 | 1.650 | 1.650 | 682,256 |
| 2024-08-15 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 121,355 |
| 2024-08-14 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 30,054 |
| 2024-08-13 | 1.650 | 1.688 | 1.600 | 1.650 | 1.650 | 182,617 |
| 2024-08-12 | 1.700 | 1.800 | 1.635 | 1.650 | 1.650 | 819,733 |
| 2024-08-09 | 1.700 | 1.748 | 1.600 | 1.700 | 1.700 | 145,746 |
| 2024-08-08 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 1,081,274 |
| 2024-08-07 | 1.700 | 1.800 | 1.625 | 1.700 | 1.700 | 66,650 |
| 2024-08-06 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 59,545 |
| 2024-08-05 | 1.805 | 1.805 | 1.600 | 1.710 | 1.710 | 1,441,934 |
| 2024-08-02 | 1.900 | 1.900 | 1.800 | 1.850 | 1.850 | 238,785 |
| 2024-08-01 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 165,402 |
| 2024-07-31 | 1.850 | 1.910 | 1.825 | 1.900 | 1.900 | 424,457 |
| 2024-07-30 | 1.800 | 1.900 | 1.800 | 1.850 | 1.850 | 843,422 |
| 2024-07-29 | 1.900 | 1.939 | 1.725 | 1.750 | 1.750 | 1,979,217 |
| 2024-07-26 | 1.900 | 2.000 | 1.810 | 1.900 | 1.900 | 270,389 |
| 2024-07-25 | 2.050 | 2.075 | 1.700 | 1.900 | 1.900 | 2,252,937 |
| 2024-07-24 | 2.050 | 2.100 | 2.032 | 2.050 | 2.050 | 1,999,794 |
| 2024-07-23 | 2.100 | 2.200 | 2.075 | 2.100 | 2.100 | 1,133,199 |
| 2024-07-22 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 611,977 |
| 2024-07-19 | 2.200 | 2.400 | 2.000 | 2.100 | 2.100 | 1,262,380 |
| 2024-07-18 | 2.250 | 2.480 | 2.000 | 2.100 | 2.100 | 2,809,877 |
| 2024-07-17 | 2.100 | 2.200 | 2.100 | 2.100 | 2.100 | 37,172 |
| 2024-07-16 | 2.150 | 2.200 | 2.000 | 2.100 | 2.100 | 377,512 |
| 2024-07-15 | 2.150 | 2.200 | 2.100 | 2.150 | 2.150 | 267,080 |
| 2024-07-12 | 2.200 | 2.300 | 2.100 | 2.150 | 2.150 | 588,468 |
| 2024-07-11 | 2.200 | 2.300 | 2.100 | 2.200 | 2.200 | 847,915 |
| 2024-07-10 | 2.200 | 2.300 | 2.100 | 2.200 | 2.200 | 602,317 |
| 2024-07-09 | 2.050 | 2.400 | 2.000 | 2.200 | 2.200 | 7,285,634 |
| 2024-07-08 | 1.900 | 2.100 | 1.800 | 2.050 | 2.050 | 3,772,514 |
| 2024-07-05 | 1.750 | 2.000 | 1.719 | 1.900 | 1.900 | 2,970,407 |
| 2024-07-04 | 1.800 | 1.900 | 1.711 | 1.750 | 1.750 | 1,069,669 |
| 2024-07-03 | 1.700 | 1.900 | 1.650 | 1.800 | 1.800 | 1,656,239 |
| 2024-07-02 | 1.700 | 1.800 | 1.630 | 1.700 | 1.700 | 791,427 |
| 2024-07-01 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 67,282 |
| 2024-06-28 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 829,352 |
| 2024-06-27 | 1.700 | 1.800 | 1.700 | 1.700 | 1.700 | 82,416 |
| 2024-06-26 | 1.800 | 1.900 | 1.644 | 1.700 | 1.700 | 1,430,910 |
| 2024-06-25 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 926,979 |
| 2024-06-24 | 1.700 | 1.900 | 1.600 | 1.800 | 1.800 | 1,245,448 |
| 2024-06-21 | 1.626 | 1.825 | 1.626 | 1.700 | 1.700 | 1,938,764 |
| 2024-06-20 | 1.600 | 1.700 | 1.548 | 1.600 | 1.600 | 352,548 |
| 2024-06-19 | 1.550 | 1.700 | 1.500 | 1.600 | 1.600 | 3,320,573 |
| 2024-06-18 | 1.550 | 1.600 | 1.500 | 1.550 | 1.550 | 1,158,201 |
| 2024-06-17 | 1.500 | 1.700 | 1.500 | 1.550 | 1.550 | 4,276,068 |
| 2024-06-14 | 1.450 | 1.500 | 1.420 | 1.450 | 1.450 | 355,832 |
| 2024-06-13 | 1.508 | 1.508 | 1.422 | 1.450 | 1.450 | 900,693 |
| 2024-06-12 | 1.525 | 1.550 | 1.500 | 1.525 | 1.525 | 262,610 |
| 2024-06-11 | 1.550 | 1.574 | 1.500 | 1.525 | 1.525 | 618,494 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.