Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	1.550	1.590	1.465	1.550	1.550	1,658,647
2023-01-04	1.550	1.560	1.500	1.550	1.550	1,345,695
2023-01-03	1.450	1.590	1.420	1.550	1.550	5,300,731
2022-12-30	1.450	1.499	1.417	1.450	1.450	1,599,215
2022-12-29	1.450	1.540	1.360	1.450	1.450	6,154,413
2022-12-28	1.535	1.535	1.403	1.450	1.450	8,116,919
2022-12-23	1.550	1.550	1.500	1.550	1.550	156,597
2022-12-22	1.575	1.637	1.545	1.575	1.575	194,009
2022-12-20	1.575	1.640	1.575	1.575	1.575	160,165
2022-12-19	1.550	1.640	1.535	1.575	1.575	1,292,403
2022-12-16	1.550	1.590	1.500	1.550	1.550	498,061
2022-12-15	1.550	1.600	1.545	1.550	1.550	652,719
2022-12-14	1.550	1.575	1.550	1.550	1.550	89,125
2022-12-13	1.600	1.654	1.550	1.550	1.550	153,256
2022-12-12	1.600	1.655	1.579	1.600	1.600	372,481
2022-12-09	1.600	1.600	1.500	1.600	1.600	180,012
2022-12-08	1.650	1.668	1.600	1.600	1.600	423,764
2022-12-07	1.675	1.680	1.605	1.650	1.650	116,109
2022-12-06	1.675	1.690	1.600	1.675	1.675	419,468
2022-12-05	1.675	1.725	1.655	1.675	1.675	161,243
2022-12-02	1.675	1.675	1.655	1.675	1.675	80,883
2022-12-01	1.588	1.745	1.588	1.675	1.675	1,046,012
2022-11-30	1.600	1.655	1.568	1.575	1.575	2,386,757
2022-11-29	1.600	1.655	1.500	1.600	1.600	525,446
2022-11-28	1.700	1.720	1.568	1.600	1.600	816,120
2022-11-25	1.700	1.740	1.660	1.700	1.700	449,540
2022-11-24	1.700	1.750	1.660	1.700	1.700	308,064
2022-11-23	1.660	1.990	1.660	1.700	1.700	3,663,423
2022-11-22	1.650	1.700	1.645	1.650	1.650	410,496
2022-11-21	1.650	1.698	1.635	1.650	1.650	74,337
2022-11-18	1.650	1.699	1.616	1.650	1.650	2,371,523
2022-11-17	1.740	1.740	1.613	1.650	1.650	3,465,501
2022-11-16	1.750	1.840	1.638	1.800	1.800	4,354,454
2022-11-15	1.650	1.790	1.640	1.750	1.750	2,148,798
2022-11-14	1.790	1.790	1.626	1.650	1.650	3,410,391
2022-11-11	1.700	1.890	1.660	1.800	1.800	7,140,028
2022-11-10	1.800	1.850	1.660	1.700	1.700	2,869,346
2022-11-09	1.700	1.991	1.605	1.800	1.800	27,857,949
2022-11-08	1.600	1.730	1.513	1.650	1.650	5,150,166
2022-11-07	1.650	1.675	1.535	1.600	1.600	5,094,065
2022-11-04	1.675	1.740	1.605	1.650	1.650	8,800,288
2022-11-03	1.550	1.748	1.510	1.510	1.510	14,875,200
2022-11-02	1.650	1.655	1.550	1.550	1.550	4,765,538
2022-11-01	1.650	1.665	1.605	1.650	1.650	903,295
2022-10-31	1.711	1.711	1.625	1.650	1.650	4,667,934
2022-10-28	1.800	1.835	1.706	1.750	1.750	1,082,704
2022-10-27	1.800	1.850	1.733	1.800	1.800	8,976,660
2022-10-26	1.800	1.873	1.710	1.800	1.800	4,214,387
2022-10-25	1.595	2.000	1.595	1.800	1.800	18,915,131
2022-10-24	1.575	1.650	1.575	1.575	1.575	202,201
2022-10-21	1.575	1.641	1.563	1.575	1.575	396,872
2022-10-20	1.600	1.640	1.533	1.575	1.575	2,425,970
2022-10-19	1.650	1.790	1.600	1.600	1.600	4,249,884
2022-10-18	1.575	1.679	1.550	1.650	1.650	8,326,284
2022-10-17	1.600	1.600	1.520	1.575	1.575	10,062,920
2022-10-14	1.650	1.678	1.500	1.600	1.600	7,385,107
2022-10-13	1.750	1.788	1.635	1.650	1.650	2,107,112
2022-10-12	1.850	1.879	1.736	1.750	1.750	3,115,322
2022-10-11	2.000	2.076	1.800	1.850	1.850	2,105,398
2022-10-10	1.950	2.085	1.940	2.000	2.000	181,000

← NewerPage 17 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.