Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	3.210	4.000	3.210	3.650	3.650	8,532,507
2023-03-29	3.150	3.485	3.100	3.200	3.200	2,327,188
2023-03-28	3.100	3.490	3.000	3.100	3.100	5,878,650
2023-03-27	3.100	3.237	2.935	3.100	3.100	2,452,573
2023-03-24	3.350	3.398	2.965	3.100	3.100	6,304,677
2023-03-23	3.750	3.760	3.325	3.350	3.350	4,330,938
2023-03-22	4.100	4.100	3.525	3.750	3.750	3,480,289
2023-03-21	4.200	4.350	3.906	4.100	4.100	2,201,431
2023-03-20	4.200	4.460	3.860	4.200	4.200	6,466,305
2023-03-17	3.788	4.409	3.788	4.250	4.250	7,654,543
2023-03-16	3.025	3.810	2.975	3.700	3.700	8,463,445
2023-03-15	3.125	3.198	2.920	3.025	3.025	3,042,117
2023-03-14	3.175	3.470	2.915	3.125	3.125	10,589,420
2023-03-13	3.400	3.620	3.133	3.175	3.175	4,090,005
2023-03-10	3.590	3.590	2.901	3.400	3.400	15,584,340
2023-03-09	4.000	4.110	3.598	3.600	3.600	6,484,627
2023-03-08	4.300	4.500	3.920	4.000	4.000	6,392,355
2023-03-07	4.450	4.840	3.688	4.300	4.300	31,907,850
2023-03-06	3.716	4.799	3.716	4.550	4.550	23,860,270
2023-03-03	3.000	3.990	2.951	3.700	3.700	29,200,270
2023-03-02	2.850	3.179	2.630	3.000	3.000	13,008,500
2023-03-01	3.100	3.169	2.825	2.850	2.850	8,670,219
2023-02-28	3.075	3.240	2.725	3.100	3.100	17,826,520
2023-02-27	2.675	3.165	2.507	3.075	3.075	40,781,832
2023-02-24	2.175	2.700	2.140	2.650	2.650	9,969,535
2023-02-23	2.175	2.213	2.116	2.175	2.175	1,693,504
2023-02-22	2.070	2.265	2.070	2.175	2.175	22,013,109
2023-02-21	1.950	2.092	1.906	2.050	2.050	12,650,800
2023-02-20	1.905	1.984	1.905	1.950	1.950	8,610,150
2023-02-17	1.850	1.940	1.833	1.900	1.900	6,731,075
2023-02-16	1.850	1.940	1.810	1.850	1.850	6,849,046
2023-02-15	1.975	2.040	1.850	1.850	1.850	3,424,570
2023-02-14	1.875	2.085	1.850	1.975	1.975	8,414,157
2023-02-13	1.975	2.080	1.870	1.875	1.875	13,824,040
2023-02-10	1.875	1.980	1.836	1.975	1.975	5,273,399
2023-02-09	1.800	2.040	1.800	1.875	1.875	12,356,010
2023-02-08	1.750	1.800	1.700	1.775	1.775	4,978,348
2023-02-07	1.775	1.845	1.720	1.750	1.750	2,359,186
2023-02-06	1.650	1.899	1.600	1.775	1.775	12,813,970
2023-02-03	1.575	1.750	1.574	1.650	1.650	7,966,946
2023-02-02	1.556	1.620	1.556	1.575	1.575	3,612,744
2023-02-01	1.625	1.643	1.550	1.550	1.550	6,468,928
2023-01-31	1.625	1.647	1.540	1.625	1.625	3,595,500
2023-01-30	1.700	1.850	1.603	1.625	1.625	5,015,573
2023-01-27	1.700	1.738	1.665	1.700	1.700	1,665,565
2023-01-26	1.675	1.785	1.600	1.700	1.700	4,404,530
2023-01-25	1.844	1.844	1.660	1.675	1.675	6,228,205
2023-01-24	1.650	1.875	1.630	1.875	1.875	11,339,250
2023-01-23	1.650	1.697	1.646	1.650	1.650	112,595
2023-01-20	1.650	1.700	1.635	1.650	1.650	1,386,627
2023-01-19	1.650	1.744	1.626	1.650	1.650	5,957,615
2023-01-18	1.650	1.700	1.611	1.650	1.650	5,397,895
2023-01-17	1.650	1.694	1.560	1.650	1.650	6,069,642
2023-01-16	1.550	1.690	1.545	1.650	1.650	3,308,511
2023-01-13	1.575	1.594	1.550	1.550	1.550	1,831,678
2023-01-12	1.525	1.594	1.510	1.575	1.575	5,002,610
2023-01-11	1.525	1.555	1.465	1.525	1.525	577,960
2023-01-10	1.450	1.570	1.420	1.525	1.525	2,772,651
2023-01-09	1.525	1.550	1.405	1.450	1.450	1,994,780
2023-01-06	1.550	1.570	1.500	1.525	1.525	3,630,241

← NewerPage 16 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.