Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.125	2.288	2.125	2.250	2.250	1,112,038
2024-03-11	2.100	2.175	2.055	2.100	2.100	957,487
2024-03-08	2.150	2.155	2.024	2.100	2.100	1,018,990
2024-03-07	2.150	2.170	2.100	2.150	2.150	463,974
2024-03-06	2.150	2.200	2.100	2.150	2.150	304,669
2024-03-05	2.200	2.240	2.100	2.200	2.200	1,011,824
2024-03-04	2.200	2.270	2.200	2.200	2.200	10,000
2024-03-01	2.200	2.280	1.985	2.200	2.200	3,674,913
2024-02-29	2.151	2.269	2.151	2.200	2.200	688,558
2024-02-28	2.200	2.267	2.125	2.150	2.150	994,278
2024-02-27	2.300	2.350	2.160	2.200	2.200	1,183,027
2024-02-26	2.300	2.365	2.215	2.300	2.300	407,494
2024-02-23	2.300	2.360	2.215	2.300	2.300	167,406
2024-02-22	2.223	2.388	2.223	2.300	2.300	1,138,265
2024-02-21	2.200	2.250	2.155	2.200	2.200	408,232
2024-02-20	2.250	2.260	2.100	2.200	2.200	1,433,027
2024-02-19	2.290	2.290	2.226	2.250	2.250	208,376
2024-02-16	2.200	2.335	2.161	2.300	2.300	1,881,353
2024-02-15	2.250	2.250	2.100	2.200	2.200	1,113,084
2024-02-14	2.300	2.310	2.200	2.300	2.300	84,030
2024-02-13	2.300	2.310	2.200	2.300	2.300	1,116,675
2024-02-12	2.300	2.309	2.203	2.300	2.300	588,898
2024-02-09	2.350	2.369	2.136	2.300	2.300	2,402,528
2024-02-08	2.350	2.500	2.318	2.350	2.350	1,802,888
2024-02-07	2.350	2.395	2.200	2.350	2.350	2,239,870
2024-02-06	2.400	2.487	2.314	2.350	2.350	1,507,144
2024-02-05	2.400	2.580	2.336	2.450	2.450	1,967,767
2024-02-02	2.400	2.500	2.336	2.400	2.400	114,633
2024-02-01	2.400	2.500	2.335	2.400	2.400	354,420
2024-01-31	2.500	2.502	2.335	2.400	2.400	490,380
2024-01-30	2.500	2.504	2.411	2.500	2.500	214,136
2024-01-29	2.500	2.514	2.400	2.500	2.500	581,762
2024-01-26	2.500	2.600	2.400	2.500	2.500	1,929,746
2024-01-25	2.500	2.540	2.461	2.500	2.500	238,973
2024-01-24	2.500	2.540	2.430	2.500	2.500	949,238
2024-01-23	2.585	2.585	2.420	2.500	2.500	164,930
2024-01-22	2.600	2.660	2.500	2.600	2.600	1,407,202
2024-01-19	2.500	2.690	2.500	2.600	2.600	842,948
2024-01-18	2.550	2.610	2.410	2.500	2.500	1,430,228
2024-01-17	2.550	2.670	2.422	2.550	2.550	270,818
2024-01-16	2.600	2.690	2.475	2.550	2.550	983,297
2024-01-15	2.600	2.700	2.318	2.600	2.600	2,512,439
2024-01-12	2.350	2.700	2.200	2.600	2.600	2,213,267
2024-01-11	2.350	2.400	2.200	2.350	2.350	2,136,294
2024-01-10	2.227	3.380	2.227	2.350	2.350	3,265,382
2024-01-09	2.150	2.250	2.066	2.100	2.100	2,155,219
2024-01-08	2.300	2.310	2.100	2.150	2.150	955,457
2024-01-05	2.300	2.340	2.200	2.300	2.300	1,941,394
2024-01-04	2.220	2.388	2.220	2.300	2.300	1,365,679
2024-01-03	2.140	2.300	2.140	2.200	2.200	671,373
2024-01-02	1.950	2.175	1.800	2.100	2.100	681,021
2023-12-29	1.900	2.050	1.880	1.950	1.950	621,154
2023-12-28	2.050	2.050	1.875	1.900	1.900	1,035,297
2023-12-27	2.050	2.079	1.927	2.050	2.050	1,361,166
2023-12-22	2.050	2.089	1.927	2.050	2.050	119,268
2023-12-21	2.150	2.240	2.000	2.050	2.050	1,435,253
2023-12-20	2.100	2.275	2.067	2.150	2.150	1,964,381
2023-12-19	2.198	2.198	2.055	2.100	2.100	739,329
2023-12-18	2.200	2.245	2.100	2.200	2.200	534,238
2023-12-15	2.300	2.300	2.133	2.200	2.200	1,024,071

← NewerPage 12 of 22 · 1,266 trading daysOlder →

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.