Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	2.000	2.000	1.800	1.900	1.900	1,819,259
2026-07-29	2.050	2.100	2.000	2.050	2.050	116,516
2026-07-28	2.050	2.100	2.000	2.050	2.050	189,337
2026-07-27	2.050	2.100	1.900	2.050	2.050	400,242
2026-07-24	2.050	2.100	2.000	2.050	2.050	2,281,740
2026-07-23	2.100	2.200	2.015	2.050	2.050	946,927
2026-07-22	1.990	2.400	1.990	2.100	2.100	7,998,673
2026-07-21	1.960	1.960	1.850	1.925	1.925	342,682
2026-07-20	1.975	2.100	1.850	1.975	1.975	68,616
2026-07-17	1.975	2.100	1.850	1.975	1.975	1,398,248
2026-07-16	2.000	2.100	1.900	1.975	1.975	673,431
2026-07-15	2.150	2.175	1.833	2.000	2.000	9,623,935
2026-07-14	2.150	2.200	2.100	2.150	2.150	128,073
2026-07-13	2.300	2.300	2.100	2.150	2.150	1,593,159
2026-07-10	2.350	2.400	2.300	2.350	2.350	1,653,441
2026-07-09	2.500	2.500	2.300	2.350	2.350	944,112
2026-07-08	2.500	2.600	2.400	2.500	2.500	271,794
2026-07-07	2.500	2.600	2.400	2.500	2.500	725,612
2026-07-06	2.500	2.600	2.400	2.500	2.500	437,535
2026-07-03	2.500	2.600	2.400	2.500	2.500	6,650,585
2026-07-02	2.550	2.600	2.400	2.500	2.500	762,970
2026-07-01	2.550	2.600	2.500	2.550	2.550	1,403,702
2026-06-30	2.550	2.600	2.400	2.600	2.600	3,825,456
2026-06-29	2.400	2.800	2.300	2.550	2.550	7,202,649
2026-06-26	2.350	2.500	2.300	2.400	2.400	29,865
2026-06-25	2.400	2.500	2.300	2.400	2.400	138,882
2026-06-24	2.550	2.590	2.300	2.400	2.400	714,071
2026-06-23	2.650	2.700	2.200	2.550	2.550	4,241,290
2026-06-22	2.800	2.900	2.600	2.650	2.650	684,179
2026-06-19	2.850	2.940	2.700	2.800	2.800	517,193
2026-06-18	3.000	3.100	2.722	2.850	2.850	1,190,660
2026-06-17	3.400	3.400	2.800	2.900	2.900	8,095,493
2026-06-16	3.250	3.900	3.220	3.500	3.500	20,874,805
2026-06-15	2.950	3.289	2.800	3.150	3.150	3,176,954
2026-06-12	2.975	3.223	2.800	2.950	2.950	2,949,995
2026-06-11	2.750	3.000	2.500	2.750	2.750	43,704
2026-06-10	2.920	2.920	2.500	2.750	2.750	1,914,843
2026-06-09	3.050	3.200	2.733	2.950	2.950	659,455
2026-06-08	3.050	3.200	2.910	3.050	3.050	182,832
2026-06-05	3.150	3.300	2.920	3.050	3.050	1,038,891
2026-06-04	2.900	3.300	2.700	3.150	3.150	1,629,042
2026-06-03	2.950	3.200	2.700	2.900	2.900	404,372
2026-06-02	2.950	3.200	2.950	2.950	2.950	96,452
2026-06-01	2.950	3.200	2.700	2.950	2.950	42,413
2026-05-29	2.900	3.200	2.700	2.950	2.950	413,880
2026-05-28	2.900	3.100	2.700	2.900	2.900	224,487
2026-05-27	2.900	3.100	2.700	2.900	2.900	591,018
2026-05-26	2.900	3.100	2.700	2.900	2.900	540,646
2026-05-22	2.900	3.100	2.700	2.900	2.900	100,493
2026-05-21	2.850	3.000	2.720	2.900	2.900	931,640
2026-05-20	3.100	3.300	2.700	2.850	2.850	1,955,993
2026-05-19	3.150	3.300	2.933	3.100	3.100	399,744
2026-05-18	3.500	3.700	3.075	3.100	3.100	1,327,145
2026-05-15	3.200	3.700	3.000	3.500	3.500	2,079,762
2026-05-14	3.400	3.500	3.000	3.200	3.200	1,294,678
2026-05-13	3.650	3.900	3.300	3.400	3.400	3,980,784
2026-05-12	3.450	3.760	3.388	3.650	3.650	1,628,279
2026-05-11	3.100	3.600	3.000	3.450	3.450	4,465,442
2026-05-08	3.050	3.200	2.925	3.100	3.100	1,060,414
2026-05-07	2.685	3.200	2.685	2.800	2.800	6,849,345

← NewerPage 2 of 5 · 252 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.