Cizzle Biotechnology Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 1.800 | 1.900 | 1.730 | 1.800 | 1.800 | 274,589 |
| 2024-11-25 | 1.900 | 1.940 | 1.715 | 1.800 | 1.800 | 2,008,951 |
| 2024-11-22 | 1.900 | 1.948 | 1.765 | 1.900 | 1.900 | 91,310 |
| 2024-11-21 | 1.777 | 1.990 | 1.777 | 1.900 | 1.900 | 910,240 |
| 2024-11-20 | 1.700 | 1.785 | 1.600 | 1.700 | 1.700 | 74,499 |
| 2024-11-19 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 373,596 |
| 2024-11-18 | 1.700 | 1.800 | 1.700 | 1.700 | 1.700 | 59,615 |
| 2024-11-15 | 1.750 | 1.800 | 1.688 | 1.700 | 1.700 | 41,941 |
| 2024-11-14 | 1.795 | 1.795 | 1.700 | 1.750 | 1.750 | 2,155,988 |
| 2024-11-13 | 1.837 | 1.837 | 1.789 | 1.800 | 1.800 | 668,360 |
| 2024-11-12 | 1.900 | 1.970 | 1.837 | 1.900 | 1.900 | 203,994 |
| 2024-11-11 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 392,350 |
| 2024-11-08 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 38,298 |
| 2024-11-07 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 33,816 |
| 2024-11-06 | 2.000 | 2.100 | 1.900 | 1.900 | 1.900 | 265,097 |
| 2024-11-05 | 2.000 | 2.013 | 1.955 | 2.000 | 2.000 | 416,152 |
| 2024-11-04 | 2.000 | 2.100 | 2.000 | 2.000 | 2.000 | 98,351 |
| 2024-11-01 | 2.000 | 2.110 | 1.970 | 2.000 | 2.000 | 697,022 |
| 2024-10-31 | 2.100 | 2.110 | 2.000 | 2.000 | 2.000 | 311,034 |
| 2024-10-30 | 2.100 | 2.200 | 2.030 | 2.100 | 2.100 | 238,770 |
| 2024-10-29 | 2.100 | 2.200 | 2.000 | 2.100 | 2.100 | 233,306 |
| 2024-10-28 | 2.100 | 2.100 | 2.066 | 2.100 | 2.100 | 116,749 |
| 2024-10-25 | 2.100 | 2.200 | 2.035 | 2.100 | 2.100 | 882,999 |
| 2024-10-24 | 2.100 | 2.165 | 2.035 | 2.100 | 2.100 | 105,137 |
| 2024-10-23 | 2.100 | 2.169 | 2.018 | 2.100 | 2.100 | 136,889 |
| 2024-10-22 | 2.150 | 2.300 | 2.000 | 2.100 | 2.100 | 993,265 |
| 2024-10-21 | 2.050 | 2.400 | 1.975 | 2.150 | 2.150 | 5,863,287 |
| 2024-10-18 | 1.950 | 1.950 | 1.860 | 1.950 | 1.950 | 282,524 |
| 2024-10-17 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 8 |
| 2024-10-16 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 460,504 |
| 2024-10-15 | 2.000 | 2.000 | 1.903 | 1.950 | 1.950 | 474,891 |
| 2024-10-14 | 2.000 | 2.100 | 2.000 | 2.000 | 2.000 | 11,067 |
| 2024-10-11 | 2.000 | 2.025 | 1.900 | 2.000 | 2.000 | 699,046 |
| 2024-10-10 | 2.000 | 2.030 | 1.775 | 2.000 | 2.000 | 1,868,258 |
| 2024-10-09 | 2.000 | 2.100 | 2.000 | 2.000 | 2.000 | 335,171 |
| 2024-10-08 | 2.000 | 2.000 | 1.920 | 2.000 | 2.000 | 5,416 |
| 2024-10-07 | 2.100 | 2.200 | 1.950 | 2.000 | 2.000 | 1,489,814 |
| 2024-10-04 | 2.150 | 2.300 | 2.065 | 2.100 | 2.100 | 141,372 |
| 2024-10-03 | 2.000 | 2.380 | 1.988 | 2.150 | 2.150 | 1,810,463 |
| 2024-10-02 | 2.050 | 2.100 | 1.985 | 2.000 | 2.000 | 372,779 |
| 2024-10-01 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 59,015 |
| 2024-09-30 | 2.050 | 2.200 | 1.900 | 2.050 | 2.050 | 877,584 |
| 2024-09-27 | 2.100 | 2.130 | 1.922 | 2.050 | 2.050 | 1,783,133 |
| 2024-09-26 | 2.100 | 2.120 | 2.028 | 2.100 | 2.100 | 182,467 |
| 2024-09-25 | 2.000 | 2.190 | 1.951 | 2.100 | 2.100 | 895,827 |
| 2024-09-24 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 543,299 |
| 2024-09-23 | 2.000 | 2.100 | 1.944 | 2.000 | 2.000 | 737,207 |
| 2024-09-20 | 2.000 | 2.100 | 1.933 | 2.000 | 2.000 | 347,488 |
| 2024-09-19 | 2.100 | 2.140 | 2.000 | 2.000 | 2.000 | 141,074 |
| 2024-09-18 | 2.033 | 2.200 | 2.033 | 2.100 | 2.100 | 1,162,663 |
| 2024-09-17 | 2.000 | 2.100 | 1.900 | 2.000 | 2.000 | 2,158,603 |
| 2024-09-16 | 2.050 | 2.200 | 1.900 | 2.000 | 2.000 | 284,747 |
| 2024-09-13 | 1.735 | 2.185 | 1.735 | 2.050 | 2.050 | 5,480,059 |
| 2024-09-12 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 966,278 |
| 2024-09-11 | 1.700 | 1.800 | 1.600 | 1.700 | 1.700 | 143,142 |
| 2024-09-10 | 1.700 | 1.750 | 1.611 | 1.700 | 1.700 | 720,597 |
| 2024-09-09 | 1.700 | 1.950 | 1.600 | 1.700 | 1.700 | 2,338,117 |
| 2024-09-06 | 1.550 | 1.680 | 1.500 | 1.600 | 1.600 | 968,355 |
| 2024-09-05 | 1.550 | 1.600 | 1.434 | 1.550 | 1.550 | 5,025,991 |
| 2024-09-04 | 1.550 | 1.600 | 1.533 | 1.550 | 1.550 | 97,141 |
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.