Cizzle Biotechnology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.850 | 1.925 | 1.666 | 1.800 | 1.800 | 636,392 |
| 2025-02-21 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 98,107 |
| 2025-02-20 | 1.900 | 1.955 | 1.830 | 1.850 | 1.850 | 232,489 |
| 2025-02-19 | 1.950 | 2.000 | 1.830 | 1.900 | 1.900 | 744,494 |
| 2025-02-18 | 2.050 | 2.050 | 1.950 | 1.950 | 1.950 | 676,014 |
| 2025-02-17 | 2.050 | 2.078 | 2.000 | 2.050 | 2.050 | 292,947 |
| 2025-02-14 | 2.150 | 2.247 | 1.995 | 1.995 | 1.995 | 777,534 |
| 2025-02-13 | 2.010 | 2.300 | 2.010 | 2.150 | 2.150 | 4,320,798 |
| 2025-02-12 | 1.900 | 2.100 | 1.900 | 2.000 | 2.000 | 960,473 |
| 2025-02-11 | 1.690 | 2.000 | 1.690 | 1.900 | 1.900 | 3,706,869 |
| 2025-02-10 | 1.650 | 1.700 | 1.630 | 1.650 | 1.650 | 958,707 |
| 2025-02-07 | 1.650 | 1.650 | 1.625 | 1.650 | 1.650 | 129,800 |
| 2025-02-06 | 1.725 | 1.800 | 1.648 | 1.650 | 1.650 | 638,101 |
| 2025-02-05 | 1.725 | 1.770 | 1.660 | 1.725 | 1.725 | 259,654 |
| 2025-02-04 | 1.725 | 1.774 | 1.680 | 1.725 | 1.725 | 912,590 |
| 2025-02-03 | 1.800 | 1.800 | 1.644 | 1.725 | 1.725 | 1,106,219 |
| 2025-01-31 | 1.750 | 1.875 | 1.732 | 1.850 | 1.850 | 656,267 |
| 2025-01-30 | 1.750 | 1.800 | 1.700 | 1.700 | 1.700 | 627,888 |
| 2025-01-29 | 1.830 | 1.830 | 1.710 | 1.750 | 1.750 | 287,949 |
| 2025-01-28 | 1.850 | 1.900 | 1.800 | 1.850 | 1.850 | 169,477 |
| 2025-01-27 | 1.850 | 1.900 | 1.836 | 1.850 | 1.850 | 107,181 |
| 2025-01-24 | 1.850 | 1.950 | 1.800 | 1.825 | 1.825 | 1,414,484 |
| 2025-01-23 | 2.000 | 2.063 | 1.820 | 1.850 | 1.850 | 2,437,744 |
| 2025-01-22 | 2.000 | 2.088 | 1.941 | 2.000 | 2.000 | 984,503 |
| 2025-01-21 | 1.900 | 2.100 | 1.890 | 2.000 | 2.000 | 1,793,228 |
| 2025-01-20 | 1.900 | 1.960 | 1.885 | 1.900 | 1.900 | 327,508 |
| 2025-01-17 | 1.850 | 2.000 | 1.840 | 1.900 | 1.900 | 919,083 |
| 2025-01-16 | 1.850 | 1.980 | 1.814 | 1.850 | 1.850 | 744,208 |
| 2025-01-15 | 2.300 | 2.350 | 1.820 | 1.850 | 1.850 | 6,551,196 |
| 2025-01-14 | 1.950 | 2.685 | 1.950 | 2.300 | 2.300 | 13,241,450 |
| 2025-01-13 | 1.900 | 2.000 | 1.856 | 1.900 | 1.900 | 1,321,716 |
| 2025-01-10 | 1.900 | 2.000 | 1.853 | 1.900 | 1.900 | 234,227 |
| 2025-01-09 | 1.950 | 2.100 | 1.835 | 1.900 | 1.900 | 1,471,637 |
| 2025-01-08 | 1.913 | 2.000 | 1.913 | 1.950 | 1.950 | 1,242,483 |
| 2025-01-07 | 1.600 | 2.070 | 1.570 | 1.900 | 1.900 | 5,182,502 |
| 2025-01-06 | 1.600 | 1.600 | 1.504 | 1.600 | 1.600 | 1,259,396 |
| 2025-01-03 | 1.600 | 1.640 | 1.428 | 1.600 | 1.600 | 1,052,884 |
| 2025-01-02 | 1.700 | 1.725 | 1.500 | 1.600 | 1.600 | 847,356 |
| 2024-12-31 | 1.550 | 1.600 | 1.522 | 1.550 | 1.550 | 980,377 |
| 2024-12-30 | 1.550 | 1.594 | 1.520 | 1.550 | 1.550 | 521,333 |
| 2024-12-27 | 1.550 | 1.594 | 1.533 | 1.550 | 1.550 | 343,138 |
| 2024-12-24 | 1.550 | 1.600 | 1.525 | 1.550 | 1.550 | 1,175,219 |
| 2024-12-23 | 1.725 | 1.725 | 1.525 | 1.550 | 1.550 | 1,984,277 |
| 2024-12-19 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 106,454 |
| 2024-12-18 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 789,499 |
| 2024-12-17 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 277,316 |
| 2024-12-16 | 1.900 | 1.900 | 1.705 | 1.750 | 1.750 | 936,715 |
| 2024-12-13 | 1.800 | 1.800 | 1.710 | 1.800 | 1.800 | 14,853 |
| 2024-12-12 | 1.800 | 1.815 | 1.705 | 1.800 | 1.800 | 99,409 |
| 2024-12-11 | 1.800 | 1.830 | 1.700 | 1.800 | 1.800 | 575,160 |
| 2024-12-10 | 1.800 | 1.900 | 1.723 | 1.800 | 1.800 | 29,275 |
| 2024-12-09 | 1.850 | 2.000 | 1.660 | 1.800 | 1.800 | 1,939,189 |
| 2024-12-06 | 1.850 | 2.000 | 1.771 | 1.850 | 1.850 | 801,812 |
| 2024-12-05 | 1.850 | 2.000 | 1.810 | 1.850 | 1.850 | 560,414 |
| 2024-12-04 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 235,442 |
| 2024-12-03 | 1.850 | 1.895 | 1.850 | 1.850 | 1.850 | 199,012 |
| 2024-12-02 | 1.800 | 1.800 | 1.764 | 1.800 | 1.800 | 285,790 |
| 2024-11-29 | 1.800 | 1.900 | 1.800 | 1.800 | 1.800 | 124,826 |
| 2024-11-28 | 1.800 | 1.890 | 1.736 | 1.800 | 1.800 | 387,936 |
| 2024-11-27 | 1.800 | 1.800 | 1.731 | 1.800 | 1.800 | 6,963 |
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.