Cizzle Biotechnology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.900 | 2.100 | 1.813 | 1.950 | 1.950 | 1,546,181 |
| 2025-11-10 | 1.750 | 1.980 | 1.602 | 1.900 | 1.900 | 2,074,279 |
| 2025-11-07 | 1.750 | 1.800 | 1.600 | 1.750 | 1.750 | 424,589 |
| 2025-11-06 | 1.750 | 1.900 | 1.615 | 1.750 | 1.750 | 893,451 |
| 2025-11-05 | 1.700 | 2.000 | 1.588 | 1.750 | 1.750 | 6,575,557 |
| 2025-11-04 | 1.700 | 1.900 | 1.535 | 1.650 | 1.650 | 436,137 |
| 2025-11-03 | 1.515 | 1.900 | 1.515 | 1.700 | 1.700 | 4,339,729 |
| 2025-10-31 | 1.450 | 1.577 | 1.300 | 1.450 | 1.450 | 429,109 |
| 2025-10-30 | 1.500 | 1.600 | 1.300 | 1.450 | 1.450 | 153,042 |
| 2025-10-29 | 1.650 | 1.710 | 1.425 | 1.500 | 1.500 | 1,219,502 |
| 2025-10-28 | 1.530 | 1.770 | 1.530 | 1.650 | 1.650 | 1,771,058 |
| 2025-10-27 | 1.400 | 1.600 | 1.290 | 1.450 | 1.450 | 1,284,243 |
| 2025-10-24 | 1.400 | 1.500 | 1.290 | 1.290 | 1.290 | 1,093,766 |
| 2025-10-23 | 1.400 | 1.475 | 1.300 | 1.400 | 1.400 | 731,124 |
| 2025-10-22 | 1.400 | 1.490 | 1.300 | 1.400 | 1.400 | 989,605 |
| 2025-10-21 | 1.450 | 1.570 | 1.366 | 1.400 | 1.400 | 692,449 |
| 2025-10-20 | 1.550 | 1.600 | 1.350 | 1.450 | 1.450 | 1,994,992 |
| 2025-10-17 | 1.550 | 1.700 | 1.430 | 1.550 | 1.550 | 3,452 |
| 2025-10-16 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 395,859 |
| 2025-10-15 | 1.400 | 1.700 | 1.222 | 1.550 | 1.550 | 4,299,468 |
| 2025-10-14 | 1.400 | 1.435 | 1.200 | 1.400 | 1.400 | 623,606 |
| 2025-10-13 | 1.400 | 1.600 | 1.200 | 1.400 | 1.400 | 117,738 |
| 2025-10-10 | 1.400 | 1.600 | 1.200 | 1.400 | 1.400 | 312,069 |
| 2025-10-09 | 1.400 | 1.540 | 1.205 | 1.400 | 1.400 | 391,368 |
| 2025-10-08 | 1.400 | 1.600 | 1.205 | 1.400 | 1.400 | 108,896 |
| 2025-10-07 | 1.400 | 1.600 | 1.200 | 1.400 | 1.400 | 260,829 |
| 2025-10-06 | 1.400 | 1.600 | 1.200 | 1.400 | 1.400 | 276,681 |
| 2025-10-03 | 1.400 | 1.600 | 1.288 | 1.400 | 1.400 | 398,662 |
| 2025-10-02 | 1.450 | 1.600 | 1.220 | 1.400 | 1.400 | 1,806,884 |
| 2025-10-01 | 1.500 | 1.600 | 1.318 | 1.450 | 1.450 | 873,695 |
| 2025-09-30 | 1.600 | 1.700 | 1.400 | 1.500 | 1.500 | 1,654,382 |
| 2025-09-29 | 1.800 | 1.900 | 1.510 | 1.600 | 1.600 | 3,356,265 |
| 2025-09-26 | 1.800 | 1.900 | 1.725 | 1.800 | 1.800 | 579,721 |
| 2025-09-25 | 1.800 | 1.890 | 1.700 | 1.800 | 1.800 | 106,067 |
| 2025-09-24 | 1.750 | 1.900 | 1.667 | 1.800 | 1.800 | 781,131 |
| 2025-09-23 | 1.750 | 1.900 | 1.664 | 1.750 | 1.750 | 205,126 |
| 2025-09-22 | 1.800 | 1.900 | 1.725 | 1.750 | 1.750 | 1,979,277 |
| 2025-09-19 | 1.750 | 2.000 | 1.690 | 1.800 | 1.800 | 1,268,947 |
| 2025-09-18 | 1.600 | 1.900 | 1.600 | 1.750 | 1.750 | 1,552,603 |
| 2025-09-17 | 1.700 | 1.800 | 1.500 | 1.600 | 1.600 | 3,368,508 |
| 2025-09-16 | 1.700 | 1.800 | 1.632 | 1.700 | 1.700 | 702,010 |
| 2025-09-15 | 1.950 | 2.100 | 1.600 | 1.700 | 1.700 | 1,872,577 |
| 2025-09-12 | 1.600 | 2.400 | 1.600 | 1.950 | 1.950 | 9,512,781 |
| 2025-09-11 | 1.440 | 1.600 | 1.440 | 1.550 | 1.550 | 1,495,431 |
| 2025-09-10 | 1.350 | 1.440 | 1.350 | 1.350 | 1.350 | 479,335 |
| 2025-09-09 | 1.350 | 1.400 | 1.215 | 1.350 | 1.350 | 143,509 |
| 2025-09-08 | 1.400 | 1.400 | 1.260 | 1.350 | 1.350 | 565,142 |
| 2025-09-05 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 422,020 |
| 2025-09-04 | 1.400 | 1.470 | 1.400 | 1.400 | 1.400 | 23,301 |
| 2025-09-03 | 1.400 | 1.480 | 1.400 | 1.400 | 1.400 | 30,281 |
| 2025-09-02 | 1.400 | 1.480 | 1.305 | 1.400 | 1.400 | 22,408,779 |
| 2025-09-01 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 163,471 |
| 2025-08-29 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 35,901 |
| 2025-08-28 | 1.400 | 1.490 | 1.400 | 1.400 | 1.400 | 39,068 |
| 2025-08-27 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 426,031 |
| 2025-08-26 | 1.500 | 1.600 | 1.325 | 1.400 | 1.400 | 752,325 |
| 2025-08-22 | 1.500 | 1.500 | 1.412 | 1.500 | 1.500 | 225,000 |
| 2025-08-21 | 1.450 | 1.500 | 1.406 | 1.500 | 1.500 | 474,725 |
| 2025-08-20 | 1.550 | 1.700 | 1.435 | 1.450 | 1.450 | 327,784 |
| 2025-08-19 | 1.400 | 1.550 | 1.355 | 1.550 | 1.550 | 1,905,808 |
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.