Cizzle Biotechnology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.650 | 1.650 | 1.512 | 1.550 | 1.550 | 2,735,060 |
| 2024-06-07 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 80,643 |
| 2024-06-06 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 388,535 |
| 2024-06-05 | 1.650 | 1.700 | 1.600 | 1.650 | 1.650 | 982,476 |
| 2024-06-04 | 1.650 | 1.700 | 1.625 | 1.650 | 1.650 | 835,873 |
| 2024-06-03 | 1.675 | 1.700 | 1.645 | 1.650 | 1.650 | 285,045 |
| 2024-05-31 | 1.675 | 1.700 | 1.650 | 1.675 | 1.675 | 1,121,612 |
| 2024-05-30 | 1.675 | 1.700 | 1.666 | 1.675 | 1.675 | 31,056 |
| 2024-05-29 | 1.675 | 1.700 | 1.666 | 1.675 | 1.675 | 181,926 |
| 2024-05-28 | 1.700 | 1.750 | 1.650 | 1.675 | 1.675 | 1,254,627 |
| 2024-05-24 | 1.700 | 1.750 | 1.677 | 1.700 | 1.700 | 168,144 |
| 2024-05-23 | 1.675 | 1.750 | 1.665 | 1.700 | 1.700 | 438,742 |
| 2024-05-22 | 1.675 | 1.750 | 1.600 | 1.675 | 1.675 | 222,236 |
| 2024-05-21 | 1.675 | 1.750 | 1.637 | 1.675 | 1.675 | 87,584 |
| 2024-05-20 | 1.675 | 1.750 | 1.636 | 1.675 | 1.675 | 153,570 |
| 2024-05-17 | 1.675 | 1.800 | 1.600 | 1.675 | 1.675 | 473,742 |
| 2024-05-16 | 1.675 | 1.750 | 1.635 | 1.675 | 1.675 | 237,217 |
| 2024-05-15 | 1.775 | 1.850 | 1.675 | 1.675 | 1.675 | 1,553,414 |
| 2024-05-14 | 1.775 | 1.850 | 1.742 | 1.775 | 1.775 | 415,414 |
| 2024-05-13 | 1.729 | 1.850 | 1.729 | 1.775 | 1.775 | 1,513,628 |
| 2024-05-10 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 132,912 |
| 2024-05-09 | 1.700 | 1.800 | 1.641 | 1.700 | 1.700 | 1,422,919 |
| 2024-05-08 | 1.700 | 1.700 | 1.570 | 1.700 | 1.700 | 1,414,576 |
| 2024-05-07 | 1.650 | 1.735 | 1.600 | 1.700 | 1.700 | 3,141,529 |
| 2024-05-03 | 1.650 | 1.675 | 1.612 | 1.650 | 1.650 | 226,509 |
| 2024-05-02 | 1.650 | 1.687 | 1.600 | 1.650 | 1.650 | 1,275,106 |
| 2024-05-01 | 1.650 | 1.687 | 1.625 | 1.650 | 1.650 | 96,558 |
| 2024-04-30 | 1.650 | 1.689 | 1.642 | 1.650 | 1.650 | 71,853 |
| 2024-04-29 | 1.650 | 1.690 | 1.636 | 1.650 | 1.650 | 741,138 |
| 2024-04-26 | 1.650 | 1.689 | 1.635 | 1.650 | 1.650 | 1,511,499 |
| 2024-04-25 | 1.667 | 1.667 | 1.650 | 1.650 | 1.650 | 222,398 |
| 2024-04-24 | 1.700 | 1.700 | 1.662 | 1.700 | 1.700 | 150,000 |
| 2024-04-23 | 1.662 | 1.719 | 1.662 | 1.700 | 1.700 | 422,796 |
| 2024-04-22 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 167,707 |
| 2024-04-19 | 1.729 | 1.729 | 1.635 | 1.700 | 1.700 | 966,852 |
| 2024-04-18 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 391,987 |
| 2024-04-17 | 1.750 | 1.760 | 1.710 | 1.750 | 1.750 | 504,105 |
| 2024-04-16 | 1.750 | 1.770 | 1.708 | 1.750 | 1.750 | 809,633 |
| 2024-04-15 | 1.750 | 1.760 | 1.610 | 1.750 | 1.750 | 5,300,047 |
| 2024-04-12 | 1.800 | 1.835 | 1.750 | 1.750 | 1.750 | 1,172,379 |
| 2024-04-11 | 1.800 | 1.839 | 1.785 | 1.800 | 1.800 | 25,040 |
| 2024-04-10 | 1.800 | 1.840 | 1.766 | 1.800 | 1.800 | 886,196 |
| 2024-04-09 | 1.800 | 1.859 | 1.765 | 1.800 | 1.800 | 736,109 |
| 2024-04-08 | 1.750 | 1.870 | 1.726 | 1.800 | 1.800 | 3,045,250 |
| 2024-04-05 | 1.850 | 1.860 | 1.700 | 1.750 | 1.750 | 8,875,097 |
| 2024-04-04 | 1.850 | 1.875 | 1.800 | 1.850 | 1.850 | 6,689,657 |
| 2024-04-03 | 1.816 | 1.880 | 1.816 | 1.850 | 1.850 | 620,629 |
| 2024-04-02 | 2.000 | 2.088 | 1.798 | 1.800 | 1.800 | 5,409,690 |
| 2024-03-28 | 1.875 | 1.940 | 1.765 | 1.850 | 1.850 | 6,503,134 |
| 2024-03-27 | 2.015 | 2.015 | 1.834 | 1.875 | 1.875 | 7,399,051 |
| 2024-03-26 | 2.125 | 2.138 | 1.925 | 2.050 | 2.050 | 9,950,822 |
| 2024-03-25 | 2.500 | 2.785 | 2.500 | 2.550 | 2.550 | 2,074,355 |
| 2024-03-22 | 2.500 | 2.595 | 2.500 | 2.500 | 2.500 | 1,004,651 |
| 2024-03-21 | 2.600 | 2.800 | 2.500 | 2.550 | 2.550 | 4,004,903 |
| 2024-03-20 | 2.345 | 2.790 | 2.345 | 2.600 | 2.600 | 5,390,006 |
| 2024-03-19 | 2.150 | 2.500 | 2.120 | 2.300 | 2.300 | 3,189,515 |
| 2024-03-18 | 2.111 | 2.500 | 2.111 | 2.150 | 2.150 | 4,824,205 |
| 2024-03-15 | 2.000 | 2.208 | 1.930 | 2.100 | 2.100 | 1,934,041 |
| 2024-03-14 | 2.200 | 2.240 | 1.918 | 2.000 | 2.000 | 2,532,048 |
| 2024-03-13 | 2.249 | 2.249 | 2.100 | 2.200 | 2.200 | 1,422,586 |
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.