Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.890	2.000	1.890	1.950	1.950	2,160,764
2022-10-06	1.800	1.890	1.770	1.800	1.800	1,156,343
2022-10-05	1.800	1.869	1.766	1.800	1.800	416,829
2022-10-04	1.950	2.090	1.800	1.800	1.800	3,552,437
2022-10-03	1.750	1.975	1.712	1.950	1.950	2,694,139
2022-09-30	1.710	1.750	1.710	1.750	1.750	678,628
2022-09-29	1.699	1.699	1.600	1.650	1.650	4,094,962
2022-09-28	1.700	1.750	1.606	1.700	1.700	559,161
2022-09-27	1.655	1.775	1.655	1.700	1.700	2,325,240
2022-09-26	1.650	1.700	1.613	1.650	1.650	3,242,740
2022-09-23	1.650	1.700	1.601	1.650	1.650	1,530,492
2022-09-22	1.600	1.650	1.525	1.650	1.650	697,262
2022-09-21	1.550	1.660	1.500	1.625	1.625	4,404,815
2022-09-20	1.550	1.550	1.500	1.550	1.550	441,051
2022-09-16	1.517	1.575	1.517	1.575	1.575	1,094,766
2022-09-15	1.550	1.590	1.500	1.500	1.500	471,791
2022-09-14	1.575	1.620	1.520	1.550	1.550	156,220
2022-09-13	1.525	1.642	1.512	1.575	1.575	1,458,749
2022-09-12	1.525	1.560	1.470	1.525	1.525	462,000
2022-09-09	1.450	1.570	1.435	1.525	1.525	295,487
2022-09-08	1.450	1.498	1.425	1.450	1.450	786,723
2022-09-07	1.500	1.550	1.440	1.450	1.450	570,632
2022-09-06	1.550	1.570	1.500	1.500	1.500	709,406
2022-09-05	1.575	1.580	1.518	1.550	1.550	832,588
2022-09-02	1.700	1.745	1.575	1.575	1.575	1,699,247
2022-09-01	1.700	1.700	1.600	1.700	1.700	50,325
2022-08-31	1.650	1.780	1.633	1.700	1.700	787,418
2022-08-30	1.650	1.700	1.650	1.650	1.650	371,731
2022-08-26	1.650	1.699	1.625	1.650	1.650	205,504
2022-08-25	1.600	1.696	1.534	1.650	1.650	214,859
2022-08-24	1.700	1.700	1.510	1.600	1.600	3,891,881
2022-08-23	1.750	1.750	1.700	1.750	1.750	52
2022-08-22	1.750	1.770	1.700	1.750	1.750	1,089,180
2022-08-19	1.800	1.870	1.700	1.750	1.750	2,860,296
2022-08-18	1.700	1.984	1.700	1.800	1.800	10,977,690
2022-08-17	1.675	1.715	1.626	1.675	1.675	540,241
2022-08-16	1.675	1.718	1.675	1.675	1.675	168,549
2022-08-15	1.675	1.743	1.634	1.675	1.675	554,909
2022-08-12	1.775	1.777	1.675	1.675	1.675	850,337
2022-08-11	1.625	1.789	1.588	1.775	1.775	1,939,984
2022-08-10	1.720	1.720	1.510	1.510	1.510	1,750,267
2022-08-09	1.775	1.780	1.716	1.750	1.750	721,066
2022-08-08	1.775	2.080	1.753	1.775	1.775	6,506,359
2022-08-05	1.450	1.800	1.400	1.775	1.775	3,658,694
2022-08-04	1.450	1.490	1.403	1.450	1.450	549,092
2022-08-03	1.450	1.458	1.400	1.450	1.450	591,655
2022-08-02	1.450	1.469	1.434	1.450	1.450	138,924
2022-08-01	1.450	1.485	1.425	1.450	1.450	269,396
2022-07-29	1.500	1.575	1.400	1.450	1.450	1,623,805
2022-07-28	1.500	1.500	1.466	1.500	1.500	313,661
2022-07-27	1.500	1.568	1.500	1.500	1.500	541,016
2022-07-26	1.450	1.499	1.436	1.450	1.450	380,889
2022-07-25	1.450	1.497	1.433	1.450	1.450	448,246
2022-07-22	1.522	1.522	1.434	1.450	1.450	1,588,112
2022-07-21	1.487	1.700	1.487	1.600	1.600	2,669,497
2022-07-20	1.450	1.480	1.403	1.450	1.450	823,903
2022-07-19	1.400	1.500	1.370	1.450	1.450	1,246,642
2022-07-18	1.400	1.400	1.365	1.400	1.400	12,696
2022-07-15	1.450	1.450	1.302	1.400	1.400	2,726,961
2022-07-14	1.350	1.580	1.323	1.500	1.500	2,716,881

← NewerPage 18 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.