Cizzle Biotechnology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 33,201 |
| 2026-02-05 | 1.550 | 1.700 | 1.415 | 1.550 | 1.550 | 151,684 |
| 2026-02-04 | 1.550 | 1.700 | 1.500 | 1.550 | 1.550 | 991,726 |
| 2026-02-03 | 1.400 | 1.500 | 1.330 | 1.400 | 1.400 | 330,082 |
| 2026-02-02 | 1.400 | 1.500 | 1.400 | 1.400 | 1.400 | 247,715 |
| 2026-01-30 | 1.450 | 1.600 | 1.316 | 1.400 | 1.400 | 598,485 |
| 2026-01-29 | 1.450 | 1.600 | 1.320 | 1.450 | 1.450 | 101,591 |
| 2026-01-28 | 1.450 | 1.500 | 1.320 | 1.450 | 1.450 | 257,116 |
| 2026-01-27 | 1.450 | 1.600 | 1.450 | 1.450 | 1.450 | 933 |
| 2026-01-26 | 1.450 | 1.530 | 1.300 | 1.450 | 1.450 | 554,384 |
| 2026-01-23 | 1.450 | 1.600 | 1.450 | 1.450 | 1.450 | 516 |
| 2026-01-22 | 1.450 | 1.550 | 1.350 | 1.450 | 1.450 | 507,958 |
| 2026-01-21 | 1.450 | 1.566 | 1.350 | 1.450 | 1.450 | 41,692 |
| 2026-01-20 | 1.450 | 1.450 | 1.332 | 1.450 | 1.450 | 62,456 |
| 2026-01-19 | 1.450 | 1.600 | 1.450 | 1.450 | 1.450 | 50,139 |
| 2026-01-16 | 1.550 | 1.625 | 1.325 | 1.450 | 1.450 | 1,567,337 |
| 2026-01-15 | 1.550 | 1.700 | 1.456 | 1.550 | 1.550 | 201,296 |
| 2026-01-14 | 1.400 | 1.630 | 1.300 | 1.550 | 1.550 | 605,718 |
| 2026-01-13 | 1.400 | 1.480 | 1.355 | 1.400 | 1.400 | 195,896 |
| 2026-01-12 | 1.550 | 1.700 | 1.300 | 1.400 | 1.400 | 2,042,907 |
| 2026-01-09 | 1.550 | 1.650 | 1.400 | 1.550 | 1.550 | 264,554 |
| 2026-01-08 | 1.550 | 1.550 | 1.420 | 1.550 | 1.550 | 2,656,073 |
| 2026-01-07 | 1.550 | 1.670 | 1.410 | 1.550 | 1.550 | 167,212 |
| 2026-01-06 | 1.550 | 1.670 | 1.410 | 1.550 | 1.550 | 43,017 |
| 2026-01-05 | 1.550 | 1.550 | 1.400 | 1.550 | 1.550 | 314,683 |
| 2026-01-02 | 1.550 | 1.700 | 1.430 | 1.550 | 1.550 | 45,038 |
| 2025-12-31 | 1.550 | 1.550 | 1.430 | 1.550 | 1.550 | 20,000 |
| 2025-12-30 | 1.550 | 1.700 | 1.550 | 1.550 | 1.550 | 15,011 |
| 2025-12-29 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 58,022 |
| 2025-12-24 | 1.550 | 1.550 | 1.430 | 1.550 | 1.550 | 70,000 |
| 2025-12-23 | 1.550 | 1.700 | 1.410 | 1.550 | 1.550 | 164,798 |
| 2025-12-22 | 1.550 | 1.630 | 1.422 | 1.550 | 1.550 | 43,857 |
| 2025-12-19 | 1.550 | 1.700 | 1.550 | 1.550 | 1.550 | 563 |
| 2025-12-18 | 1.550 | 1.670 | 1.400 | 1.550 | 1.550 | 129,818 |
| 2025-12-17 | 1.550 | 1.630 | 1.410 | 1.550 | 1.550 | 147,944 |
| 2025-12-16 | 1.550 | 1.670 | 1.550 | 1.550 | 1.550 | 160,000 |
| 2025-12-15 | 1.550 | 1.670 | 1.400 | 1.550 | 1.550 | 241,441 |
| 2025-12-12 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 26,753 |
| 2025-12-11 | 1.600 | 1.630 | 1.512 | 1.600 | 1.600 | 179,485 |
| 2025-12-10 | 1.600 | 1.650 | 1.500 | 1.600 | 1.600 | 307,630 |
| 2025-12-09 | 1.600 | 1.670 | 1.500 | 1.600 | 1.600 | 237,187 |
| 2025-12-08 | 1.600 | 1.700 | 1.525 | 1.600 | 1.600 | 238,227 |
| 2025-12-05 | 1.600 | 1.700 | 1.600 | 1.600 | 1.600 | 6,513 |
| 2025-12-04 | 1.600 | 1.700 | 1.510 | 1.600 | 1.600 | 622,793 |
| 2025-12-03 | 1.590 | 1.700 | 1.590 | 1.600 | 1.600 | 475,302 |
| 2025-12-02 | 1.600 | 1.600 | 1.500 | 1.550 | 1.550 | 282,565 |
| 2025-12-01 | 1.650 | 1.800 | 1.557 | 1.650 | 1.650 | 205,852 |
| 2025-11-28 | 1.650 | 1.800 | 1.600 | 1.650 | 1.650 | 62,073 |
| 2025-11-27 | 1.650 | 1.740 | 1.600 | 1.650 | 1.650 | 28,762 |
| 2025-11-26 | 1.650 | 1.800 | 1.625 | 1.650 | 1.650 | 550,865 |
| 2025-11-25 | 1.650 | 1.800 | 1.623 | 1.650 | 1.650 | 265,932 |
| 2025-11-24 | 1.650 | 1.800 | 1.500 | 1.650 | 1.650 | 1,018,978 |
| 2025-11-21 | 1.650 | 1.800 | 1.555 | 1.650 | 1.650 | 234,364 |
| 2025-11-20 | 1.700 | 1.800 | 1.600 | 1.650 | 1.650 | 201,025 |
| 2025-11-19 | 1.700 | 1.770 | 1.600 | 1.700 | 1.700 | 133,149 |
| 2025-11-18 | 1.666 | 1.770 | 1.666 | 1.700 | 1.700 | 473,571 |
| 2025-11-17 | 1.800 | 1.900 | 1.650 | 1.650 | 1.650 | 1,097,659 |
| 2025-11-14 | 1.800 | 1.900 | 1.700 | 1.800 | 1.800 | 268,211 |
| 2025-11-13 | 1.950 | 2.100 | 1.767 | 1.800 | 1.800 | 861,719 |
| 2025-11-12 | 1.950 | 2.100 | 1.700 | 1.950 | 1.950 | 715,317 |
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.