Cizzle Biotechnology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.500 | 1.750 | 1.400 | 1.400 | 1.400 | 1,873,743 |
| 2025-08-15 | 1.300 | 1.400 | 1.266 | 1.300 | 1.300 | 601,269 |
| 2025-08-14 | 1.400 | 1.475 | 1.260 | 1.300 | 1.300 | 1,707,787 |
| 2025-08-13 | 1.400 | 1.450 | 1.300 | 1.400 | 1.400 | 919,126 |
| 2025-08-12 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 1,518 |
| 2025-08-11 | 1.400 | 1.470 | 1.300 | 1.400 | 1.400 | 967,321 |
| 2025-08-08 | 1.400 | 1.500 | 1.200 | 1.400 | 1.400 | 2,519,282 |
| 2025-08-07 | 1.400 | 1.400 | 1.388 | 1.400 | 1.400 | 87,000 |
| 2025-08-06 | 1.400 | 1.420 | 1.311 | 1.400 | 1.400 | 839,891 |
| 2025-08-05 | 1.400 | 1.500 | 1.250 | 1.400 | 1.400 | 2,735,701 |
| 2025-08-04 | 1.550 | 1.570 | 1.300 | 1.400 | 1.400 | 817,125 |
| 2025-08-01 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 339,416 |
| 2025-07-31 | 1.550 | 1.610 | 1.400 | 1.550 | 1.550 | 679,879 |
| 2025-07-30 | 1.600 | 1.625 | 1.500 | 1.550 | 1.550 | 571,295 |
| 2025-07-29 | 1.600 | 1.630 | 1.500 | 1.600 | 1.600 | 380,397 |
| 2025-07-28 | 1.600 | 1.700 | 1.525 | 1.600 | 1.600 | 241,654 |
| 2025-07-25 | 1.600 | 1.674 | 1.511 | 1.600 | 1.600 | 900,247 |
| 2025-07-24 | 1.650 | 1.690 | 1.500 | 1.600 | 1.600 | 511,507 |
| 2025-07-23 | 1.600 | 1.800 | 1.511 | 1.650 | 1.650 | 2,055,900 |
| 2025-07-22 | 1.600 | 1.700 | 1.440 | 1.440 | 1.440 | 354,963 |
| 2025-07-21 | 1.700 | 1.700 | 1.560 | 1.600 | 1.600 | 154,368 |
| 2025-07-18 | 1.550 | 1.700 | 1.400 | 1.600 | 1.600 | 239,687 |
| 2025-07-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 101,780 |
| 2025-07-16 | 1.550 | 1.700 | 1.525 | 1.550 | 1.550 | 101,780 |
| 2025-07-15 | 1.600 | 1.640 | 1.450 | 1.550 | 1.550 | 749,199 |
| 2025-07-14 | 1.500 | 1.660 | 1.500 | 1.600 | 1.600 | 3,334,647 |
| 2025-07-11 | 1.500 | 1.550 | 1.250 | 1.450 | 1.450 | 659,215 |
| 2025-07-10 | 1.500 | 1.600 | 1.466 | 1.500 | 1.500 | 403,377 |
| 2025-07-09 | 1.500 | 1.599 | 1.400 | 1.500 | 1.500 | 219,964 |
| 2025-07-08 | 1.500 | 1.600 | 1.475 | 1.500 | 1.500 | 87,988 |
| 2025-07-07 | 1.500 | 1.580 | 1.465 | 1.500 | 1.500 | 172,428 |
| 2025-07-04 | 1.550 | 1.570 | 1.420 | 1.500 | 1.500 | 2,446,364 |
| 2025-07-03 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 24,587 |
| 2025-07-02 | 1.550 | 1.600 | 1.506 | 1.550 | 1.550 | 284,820 |
| 2025-07-01 | 1.550 | 1.590 | 1.526 | 1.550 | 1.550 | 160,824 |
| 2025-06-30 | 1.550 | 1.700 | 1.504 | 1.550 | 1.550 | 1,591,698 |
| 2025-06-27 | 1.600 | 1.600 | 1.506 | 1.550 | 1.550 | 980,109 |
| 2025-06-26 | 1.650 | 1.660 | 1.502 | 1.600 | 1.600 | 2,040,488 |
| 2025-06-25 | 1.689 | 1.689 | 1.600 | 1.650 | 1.650 | 346,654 |
| 2025-06-24 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 352,407 |
| 2025-06-23 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 128,346 |
| 2025-06-20 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 730,993 |
| 2025-06-19 | 1.700 | 1.730 | 1.655 | 1.700 | 1.700 | 433,083 |
| 2025-06-18 | 1.740 | 1.740 | 1.700 | 1.700 | 1.700 | 156,479 |
| 2025-06-17 | 1.750 | 1.800 | 1.716 | 1.750 | 1.750 | 261,269 |
| 2025-06-16 | 1.750 | 1.770 | 1.711 | 1.750 | 1.750 | 53,509 |
| 2025-06-13 | 1.750 | 1.800 | 1.711 | 1.750 | 1.750 | 322,518 |
| 2025-06-12 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 230,950 |
| 2025-06-11 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 260,568 |
| 2025-06-10 | 1.800 | 1.900 | 1.700 | 1.750 | 1.750 | 2,316,392 |
| 2025-06-09 | 1.900 | 2.000 | 1.800 | 1.800 | 1.800 | 815,336 |
| 2025-06-06 | 1.900 | 2.000 | 1.855 | 1.900 | 1.900 | 709,861 |
| 2025-06-05 | 1.800 | 2.100 | 1.767 | 1.900 | 1.900 | 5,831,363 |
| 2025-06-04 | 1.800 | 1.870 | 1.766 | 1.800 | 1.800 | 1,711,501 |
| 2025-06-03 | 1.850 | 1.900 | 1.800 | 1.800 | 1.800 | 570,138 |
| 2025-06-02 | 2.350 | 2.390 | 1.770 | 1.850 | 1.850 | 11,051,824 |
| 2025-05-30 | 1.900 | 2.500 | 1.810 | 2.350 | 2.350 | 14,310,813 |
| 2025-05-29 | 2.050 | 2.200 | 1.900 | 1.900 | 1.900 | 1,801,018 |
| 2025-05-28 | 1.800 | 2.200 | 1.755 | 2.050 | 2.050 | 3,631,694 |
| 2025-05-27 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 4,824,806 |
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.