Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.950	2.000	1.826	1.900	1.900	49,921
2023-06-28	2.045	2.045	1.900	1.900	1.900	2,092,596
2023-06-27	2.100	2.100	2.018	2.050	2.050	491,093
2023-06-26	2.148	2.148	2.100	2.100	2.100	218,768
2023-06-23	2.150	2.150	2.100	2.150	2.150	55,991
2023-06-22	2.200	2.275	2.108	2.150	2.150	1,102,357
2023-06-21	2.290	2.290	2.055	2.200	2.200	1,909,601
2023-06-20	2.300	2.300	2.210	2.300	2.300	268,267
2023-06-19	2.350	2.370	2.300	2.350	2.350	699,127
2023-06-16	2.350	2.380	2.310	2.350	2.350	761,699
2023-06-15	2.330	2.400	2.330	2.350	2.350	1,092,528
2023-06-14	2.300	2.325	2.200	2.300	2.300	795,287
2023-06-13	2.200	2.350	2.200	2.300	2.300	1,331,896
2023-06-12	2.100	2.275	2.002	2.200	2.200	2,746,582
2023-06-09	2.375	2.418	2.290	2.375	2.375	596,979
2023-06-08	2.300	2.450	2.286	2.375	2.375	551,514
2023-06-07	2.350	2.350	2.202	2.300	2.300	2,633,374
2023-06-06	2.234	2.470	2.234	2.350	2.350	1,854,327
2023-06-05	2.225	2.248	2.160	2.200	2.200	1,540,528
2023-06-02	2.250	2.275	2.212	2.225	2.225	1,499,056
2023-06-01	2.300	2.300	2.225	2.250	2.250	2,095,083
2023-05-31	2.325	2.325	2.300	2.325	2.325	590,327
2023-05-30	2.325	2.339	2.300	2.325	2.325	1,339,943
2023-05-26	2.325	2.350	2.315	2.325	2.325	1,453,593
2023-05-25	2.700	2.720	2.320	2.325	2.325	13,390,710
2023-05-24	2.550	2.950	2.535	2.700	2.700	7,589,865
2023-05-23	2.900	3.000	2.515	2.550	2.550	9,436,169
2023-05-22	3.002	3.002	2.868	2.900	2.900	1,445,859
2023-05-19	2.950	3.165	2.901	3.100	3.100	2,844,352
2023-05-18	3.040	3.040	2.901	2.950	2.950	1,919,499
2023-05-17	3.050	3.085	2.997	3.050	3.050	1,041,130
2023-05-16	3.150	3.150	2.901	3.050	3.050	3,003,236
2023-05-15	3.100	3.700	3.012	3.200	3.200	5,631,782
2023-05-12	3.150	3.160	3.055	3.100	3.100	366,514
2023-05-11	3.150	3.189	3.110	3.150	3.150	858,088
2023-05-10	3.050	3.288	3.032	3.200	3.200	1,692,354
2023-05-09	3.200	3.240	3.011	3.050	3.050	2,493,224
2023-05-05	3.150	3.290	2.900	3.200	3.200	2,849,909
2023-05-04	3.175	3.219	3.100	3.150	3.150	2,395,936
2023-05-03	3.175	3.290	3.133	3.175	3.175	2,855,095
2023-05-02	3.250	3.279	3.115	3.175	3.175	1,943,335
2023-04-28	3.290	3.290	3.200	3.250	3.250	800,846
2023-04-27	3.400	3.475	3.115	3.300	3.300	2,918,737
2023-04-26	3.400	3.460	3.355	3.400	3.400	660,469
2023-04-25	3.650	3.650	3.320	3.400	3.400	2,186,678
2023-04-24	3.650	3.800	3.300	3.650	3.650	5,900,693
2023-04-21	3.200	3.680	3.166	3.500	3.500	3,365,234
2023-04-20	3.200	3.270	3.100	3.200	3.200	1,174,561
2023-04-19	3.250	3.280	3.100	3.200	3.200	1,450,047
2023-04-18	3.167	3.304	3.167	3.250	3.250	1,355,817
2023-04-17	3.200	3.250	3.115	3.150	3.150	3,047,816
2023-04-14	3.150	3.365	3.150	3.200	3.200	1,489,267
2023-04-13	3.250	3.500	3.206	3.250	3.250	3,339,198
2023-04-12	3.300	3.368	3.101	3.250	3.250	4,701,863
2023-04-11	3.350	3.425	3.200	3.300	3.300	2,126,002
2023-04-06	3.300	3.550	3.237	3.350	3.350	1,914,877
2023-04-05	3.500	3.550	3.237	3.300	3.300	1,409,090
2023-04-04	3.250	3.875	3.186	3.500	3.500	3,607,811
2023-04-03	3.350	3.400	3.068	3.400	3.400	5,239,582
2023-03-31	3.640	3.640	3.200	3.350	3.350	3,030,130

← NewerPage 15 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.