Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.400	2.709	2.200	2.250	2.250	11,322,730
2023-09-21	1.913	2.700	1.913	2.350	2.350	21,360,150
2023-09-20	1.900	1.975	1.737	1.900	1.900	2,553,027
2023-09-19	1.800	1.980	1.800	1.900	1.900	1,721,577
2023-09-18	1.800	1.840	1.725	1.750	1.750	546,372
2023-09-15	1.800	1.800	1.759	1.800	1.800	669,703
2023-09-14	1.756	1.834	1.756	1.800	1.800	539,029
2023-09-13	1.750	1.800	1.725	1.750	1.750	905,661
2023-09-12	1.850	1.859	1.712	1.750	1.750	2,103,779
2023-09-11	1.890	1.890	1.805	1.850	1.850	1,627,822
2023-09-08	1.950	1.963	1.827	1.900	1.900	1,804,632
2023-09-07	1.950	1.999	1.950	1.950	1.950	117,077
2023-09-06	2.000	2.045	1.950	1.950	1.950	830,794
2023-09-05	1.950	2.000	1.948	2.000	2.000	486,297
2023-09-04	1.950	2.050	1.923	1.950	1.950	1,889,913
2023-09-01	2.080	2.080	1.923	1.950	1.950	2,837,203
2023-08-31	2.100	2.160	1.980	2.100	2.100	1,549,525
2023-08-30	2.100	2.185	2.020	2.100	2.100	13,483
2023-08-29	2.100	2.164	2.017	2.100	2.100	1,240,799
2023-08-25	2.055	2.198	2.055	2.100	2.100	1,267,501
2023-08-24	1.983	2.080	1.983	2.050	2.050	1,679,921
2023-08-23	1.850	1.990	1.828	1.950	1.950	618,372
2023-08-22	1.850	1.900	1.826	1.850	1.850	1,038,960
2023-08-21	1.970	1.970	1.861	1.875	1.875	801,042
2023-08-18	2.050	2.058	1.900	2.000	2.000	937,572
2023-08-17	1.900	2.080	1.867	2.050	2.050	2,144,068
2023-08-16	1.900	1.900	1.867	1.900	1.900	243,765
2023-08-15	1.950	2.080	1.850	1.900	1.900	2,571,308
2023-08-14	2.012	2.012	1.880	1.900	1.900	940,164
2023-08-11	2.200	2.220	2.012	2.050	2.050	1,707,863
2023-08-10	2.100	2.390	2.100	2.200	2.200	6,048,179
2023-08-09	2.035	2.485	2.035	2.100	2.100	8,238,058
2023-08-08	1.950	2.100	1.950	2.000	2.000	1,592,390
2023-08-07	1.900	1.980	1.842	1.900	1.900	569,804
2023-08-04	1.900	1.980	1.840	1.900	1.900	160,543
2023-08-03	1.900	1.990	1.838	1.900	1.900	153,346
2023-08-02	1.999	1.999	1.800	1.900	1.900	460,255
2023-08-01	2.000	2.050	1.920	2.000	2.000	259,610
2023-07-31	2.000	2.000	1.912	2.000	2.000	664,689
2023-07-28	2.000	2.079	1.959	2.000	2.000	430,936
2023-07-27	2.000	2.070	1.966	2.000	2.000	161,750
2023-07-26	2.000	2.050	1.966	2.000	2.000	795,054
2023-07-25	2.000	2.058	1.956	2.000	2.000	477,037
2023-07-24	1.950	2.063	1.941	2.000	2.000	467,162
2023-07-21	2.000	2.030	1.923	1.950	1.950	2,088,099
2023-07-20	2.000	2.054	1.930	2.000	2.000	325,937
2023-07-19	1.950	2.070	1.930	2.000	2.000	770,843
2023-07-18	1.900	1.995	1.862	1.950	1.950	449,531
2023-07-17	1.900	1.965	1.860	1.900	1.900	256,963
2023-07-14	2.000	2.070	1.856	1.900	1.900	1,015,302
2023-07-13	1.950	2.060	1.900	2.000	2.000	828,981
2023-07-12	2.000	2.030	1.910	1.950	1.950	398,538
2023-07-11	1.950	2.038	1.875	2.000	2.000	562,612
2023-07-10	2.050	2.075	1.860	1.950	1.950	773,141
2023-07-07	2.000	2.090	1.912	2.050	2.050	895,610
2023-07-06	2.000	2.069	1.912	2.000	2.000	284,092
2023-07-05	2.050	2.075	1.825	2.000	2.000	677,337
2023-07-04	1.950	2.180	1.950	2.050	2.050	2,899,007
2023-07-03	1.750	1.950	1.729	1.850	1.850	2,365,506
2023-06-30	1.900	1.930	1.710	1.750	1.750	2,152,053

← NewerPage 14 of 21 · 1,259 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.