Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.300	2.300	2.133	2.200	2.200	1,024,071
2023-12-14	2.300	2.335	2.225	2.300	2.300	600,587
2023-12-13	2.370	2.370	2.225	2.300	2.300	570,643
2023-12-12	2.404	2.404	2.302	2.400	2.400	785,321
2023-12-11	2.300	2.480	2.225	2.450	2.450	1,919,460
2023-12-08	2.350	2.397	2.300	2.300	2.300	522,514
2023-12-07	2.425	2.491	2.305	2.350	2.350	1,567,935
2023-12-06	2.375	2.559	2.355	2.425	2.425	2,203,930
2023-12-05	2.375	2.410	2.282	2.375	2.375	2,443,851
2023-12-04	2.375	2.440	2.263	2.375	2.375	1,789,983
2023-12-01	2.375	2.450	2.255	2.375	2.375	973,569
2023-11-30	2.375	2.489	2.300	2.375	2.375	1,745,897
2023-11-29	2.450	2.598	2.270	2.375	2.375	3,145,664
2023-11-28	2.050	2.570	2.000	2.450	2.450	5,559,217
2023-11-27	2.050	2.300	1.926	2.050	2.050	1,002,567
2023-11-24	2.050	2.128	1.930	2.050	2.050	484,779
2023-11-23	2.050	2.160	1.968	2.050	2.050	1,204,691
2023-11-22	2.050	2.079	1.937	2.050	2.050	1,036,712
2023-11-21	2.011	2.200	2.011	2.050	2.050	844,229
2023-11-20	1.900	2.110	1.900	2.000	2.000	915,076
2023-11-17	2.150	2.189	1.888	1.900	1.900	1,555,605
2023-11-16	1.850	2.218	1.788	2.150	2.150	3,120,787
2023-11-15	1.850	1.950	1.715	1.850	1.850	913,117
2023-11-14	1.850	1.850	1.711	1.850	1.850	323,493
2023-11-13	1.850	1.850	1.703	1.850	1.850	936,486
2023-11-10	1.850	1.850	1.726	1.850	1.850	1,046,127
2023-11-09	1.850	1.850	1.757	1.850	1.850	209,586
2023-11-08	1.850	1.850	1.757	1.850	1.850	290,610
2023-11-07	1.850	1.850	1.757	1.850	1.850	141,985
2023-11-06	1.850	1.880	1.752	1.850	1.850	402,525
2023-11-03	1.850	1.885	1.726	1.850	1.850	750,284
2023-11-02	1.700	1.870	1.633	1.850	1.850	702,765
2023-11-01	1.800	1.840	1.675	1.700	1.700	1,264,734
2023-10-31	1.850	1.870	1.735	1.800	1.800	1,745,789
2023-10-30	1.900	1.913	1.775	1.850	1.850	1,303,846
2023-10-27	1.900	1.925	1.825	1.900	1.900	65,399
2023-10-26	1.950	1.960	1.820	1.900	1.900	905,488
2023-10-25	1.970	1.970	1.735	1.950	1.950	1,437,594
2023-10-24	2.000	2.020	1.910	2.000	2.000	645,554
2023-10-23	2.000	2.043	1.910	2.000	2.000	890,265
2023-10-20	2.000	2.045	1.910	2.000	2.000	1,179,384
2023-10-19	2.000	2.030	1.920	2.000	2.000	849,314
2023-10-18	2.000	2.044	1.955	2.000	2.000	433,963
2023-10-17	2.000	2.070	1.947	2.000	2.000	778,700
2023-10-16	1.950	2.092	1.945	2.000	2.000	1,975,049
2023-10-13	1.950	1.985	1.931	1.950	1.950	604,212
2023-10-12	1.987	1.987	1.917	1.950	1.950	2,004,079
2023-10-11	2.100	2.125	1.944	2.000	2.000	1,622,763
2023-10-10	2.100	2.145	2.027	2.100	2.100	778,842
2023-10-09	2.050	2.100	2.010	2.100	2.100	466,641
2023-10-06	2.050	2.080	1.933	2.050	2.050	1,918,394
2023-10-05	2.288	2.288	2.024	2.050	2.050	2,469,909
2023-10-04	2.400	2.400	2.222	2.300	2.300	2,581,051
2023-10-03	2.450	2.560	2.320	2.400	2.400	1,836,798
2023-10-02	2.400	2.800	2.335	2.500	2.500	4,699,099
2023-09-29	2.110	2.490	2.110	2.400	2.400	5,488,785
2023-09-28	2.200	2.280	2.100	2.100	2.100	1,979,715
2023-09-27	2.350	2.375	2.150	2.200	2.200	2,354,587
2023-09-26	2.400	2.458	2.250	2.350	2.350	2,831,387
2023-09-25	2.250	2.480	2.210	2.400	2.400	4,972,359

← NewerPage 13 of 22 · 1,267 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.