Cizzle Biotechnology Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	2.600	2.700	2.110	2.520	2.520	1,945,578
2026-05-05	2.650	2.800	2.500	2.600	2.600	519,077
2026-05-01	2.650	2.800	2.500	2.650	2.650	461,749
2026-04-30	2.700	3.000	2.500	2.650	2.650	741,972
2026-04-29	2.490	2.870	2.490	2.750	2.750	2,345,275
2026-04-28	2.100	2.700	1.900	2.400	2.400	5,224,012
2026-04-27	2.100	2.300	1.900	2.100	2.100	27,318
2026-04-24	2.050	2.300	1.900	2.100	2.100	2,006,286
2026-04-23	2.100	2.200	1.900	2.050	2.050	927,693
2026-04-22	2.100	2.200	2.000	2.100	2.100	785,693
2026-04-21	2.150	2.230	2.025	2.100	2.100	481,655
2026-04-20	2.150	2.300	2.000	2.150	2.150	554,652
2026-04-17	2.200	2.400	2.000	2.150	2.150	1,339,001
2026-04-16	2.200	2.320	2.000	2.200	2.200	843,214
2026-04-15	2.350	2.500	2.000	2.200	2.200	657,538
2026-04-14	2.350	2.500	2.215	2.350	2.350	332,147
2026-04-13	2.350	2.500	2.200	2.350	2.350	801,088
2026-04-10	2.400	2.530	2.200	2.350	2.350	1,075,935
2026-04-09	2.250	2.700	2.000	2.400	2.400	2,169,390
2026-04-08	2.250	2.500	2.000	2.250	2.250	2,161,444
2026-04-07	2.100	2.500	2.000	2.250	2.250	1,442,391
2026-04-02	1.950	2.250	1.600	2.100	2.100	2,187,664
2026-04-01	2.150	2.400	1.900	2.100	2.100	1,545,412
2026-03-31	2.250	2.500	1.900	2.150	2.150	138,157
2026-03-30	2.250	2.500	2.010	2.250	2.250	766,970
2026-03-27	2.250	2.500	2.000	2.250	2.250	1,031,383
2026-03-26	2.250	2.500	2.000	2.250	2.250	1,835,940
2026-03-25	2.800	2.880	2.000	2.250	2.250	4,305,746
2026-03-24	2.550	3.300	2.400	2.800	2.800	11,363,005
2026-03-23	2.000	2.900	1.800	2.500	2.500	5,529,010
2026-03-20	1.900	2.200	1.800	2.000	2.000	1,752,913
2026-03-19	1.800	2.300	1.600	1.950	1.950	5,985,152
2026-03-18	1.500	2.000	1.405	1.800	1.800	5,180,966
2026-03-17	1.550	1.700	1.426	1.500	1.500	270,572
2026-03-16	1.550	1.700	1.426	1.550	1.550	69,507
2026-03-13	1.550	1.700	1.480	1.550	1.550	259,013
2026-03-12	1.550	1.700	1.476	1.550	1.550	127,000
2026-03-11	1.550	1.700	1.476	1.550	1.550	66,425
2026-03-10	1.550	1.700	1.400	1.550	1.550	274,527
2026-03-09	1.550	1.700	1.400	1.550	1.550	310,668
2026-03-06	1.420	1.700	1.420	1.550	1.550	1,142,502
2026-03-05	1.500	1.700	1.373	1.400	1.400	613,487
2026-03-04	1.500	1.700	1.415	1.500	1.500	176,440
2026-03-03	1.500	1.700	1.500	1.500	1.500	10,477
2026-03-02	1.450	1.700	1.300	1.500	1.500	997,542
2026-02-27	1.400	1.500	1.300	1.350	1.350	97,749
2026-02-26	1.450	1.600	1.300	1.400	1.400	286,454
2026-02-25	1.450	1.600	1.300	1.450	1.450	69,190
2026-02-24	1.450	1.600	1.335	1.450	1.450	428,599
2026-02-23	1.450	1.600	1.330	1.450	1.450	1,012,006
2026-02-20	1.300	1.400	1.255	1.300	1.300	881,763
2026-02-19	1.300	1.300	1.300	1.300	1.300	102,282
2026-02-18	1.300	1.368	1.275	1.300	1.300	102,282
2026-02-17	1.300	1.370	1.300	1.300	1.300	528,182
2026-02-16	1.350	1.400	1.212	1.300	1.300	1,134,885
2026-02-13	1.520	1.520	1.300	1.350	1.350	2,363,776
2026-02-12	1.550	1.550	1.400	1.550	1.550	7,186
2026-02-11	1.550	1.550	1.550	1.550	1.550	250,000
2026-02-10	1.550	1.700	1.423	1.550	1.550	27,411
2026-02-09	1.550	1.700	1.418	1.550	1.550	161,637

← NewerPage 3 of 22 · 1,266 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.