Cizzle Biotechnology Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.025	1.100	0.977	1.025	1.025	413,209
2026-10-22	1.025	1.100	0.977	1.025	1.025	58,795
2026-10-21	1.025	1.025	0.987	1.025	1.025	74,650
2026-10-20	1.021	1.100	1.021	1.025	1.025	522,345
2026-10-19	1.080	1.100	0.987	1.025	1.025	1,213,487
2026-10-16	1.025	1.100	0.950	1.025	1.025	3,478,464
2026-10-15	1.200	1.300	0.900	1.025	1.025	12,623,913
2026-10-14	1.400	1.449	1.400	1.400	1.400	63,011
2026-10-13	1.400	1.430	1.300	1.400	1.400	752,597
2026-10-12	1.450	1.500	1.350	1.400	1.400	877,323
2026-10-09	1.450	1.500	1.411	1.450	1.450	257,197
2026-10-08	1.450	1.465	1.411	1.450	1.450	349,150
2026-10-07	1.400	1.480	1.400	1.450	1.450	583,076
2026-10-06	1.500	1.600	1.403	1.450	1.450	232,695
2026-10-05	1.500	1.600	1.470	1.500	1.500	320,461
2026-10-02	1.500	1.525	1.400	1.500	1.500	75,147
2026-10-01	1.550	1.600	1.466	1.500	1.500	310,456
2026-09-30	1.700	1.770	1.420	1.550	1.550	4,033,797
2026-09-29	1.700	1.800	1.642	1.700	1.700	749,147
2026-09-28	1.700	1.800	1.600	1.700	1.700	281,856
2026-09-25	1.700	1.800	1.600	1.700	1.700	313,893
2026-09-24	1.650	1.800	1.641	1.700	1.700	1,516,419
2026-09-23	1.610	1.700	1.610	1.650	1.650	1,061,331
2026-09-22	1.500	1.700	1.400	1.600	1.600	2,236,392
2026-09-21	1.500	1.600	1.400	1.500	1.500	967,481
2026-09-18	1.500	1.600	1.465	1.500	1.500	286,177
2026-09-17	1.500	1.600	1.370	1.500	1.500	22,659
2026-09-16	1.500	1.600	1.433	1.500	1.500	139,138
2026-09-15	1.500	1.600	1.430	1.500	1.500	218,325
2026-09-14	1.500	1.600	1.492	1.500	1.500	552,378
2026-09-11	1.450	1.600	1.420	1.500	1.500	1,623,516
2026-09-10	1.450	1.500	1.400	1.450	1.450	1,639,240
2026-09-09	1.450	1.500	1.400	1.450	1.450	506,547
2026-09-08	1.450	1.500	1.300	1.450	1.450	3,336,124
2026-09-07	1.500	1.689	1.400	1.450	1.450	15,036,429
2026-09-04	1.500	1.600	1.300	1.400	1.400	2,853,496
2026-09-03	1.500	1.600	1.400	1.500	1.500	146,228
2026-09-02	1.500	1.600	1.400	1.500	1.500	1,420,952
2026-09-01	1.550	1.600	1.400	1.500	1.500	4,090,813
2026-08-28	1.600	1.700	1.500	1.550	1.550	2,453,063
2026-08-27	1.500	1.870	1.500	1.650	1.650	26,261,623
2026-08-26	1.500	1.600	1.400	1.500	1.500	451,102
2026-08-25	1.500	1.600	1.400	1.500	1.500	1,781,486
2026-08-24	1.500	1.600	1.400	1.500	1.500	1,140,911
2026-08-21	1.500	1.600	1.400	1.500	1.500	1,522,171
2026-08-20	1.500	1.600	1.400	1.500	1.500	314,940
2026-08-19	1.500	1.600	1.400	1.500	1.500	2,429,554
2026-08-18	1.600	1.700	1.400	1.500	1.500	1,513,745
2026-08-17	1.650	1.700	1.500	1.600	1.600	2,311,437
2026-08-14	1.650	1.700	1.611	1.650	1.650	2,392,635
2026-08-13	1.650	1.700	1.622	1.650	1.650	954,194
2026-08-12	1.700	1.800	1.635	1.650	1.650	1,345,577
2026-08-11	1.700	1.800	1.655	1.700	1.700	932,314
2026-08-10	1.700	1.810	1.665	1.700	1.700	952,427
2026-08-07	1.700	2.050	1.600	1.700	1.700	5,673,307
2026-08-06	1.700	1.800	1.630	1.700	1.700	1,267,135
2026-08-05	1.750	1.800	1.625	1.700	1.700	1,300,660
2026-08-04	1.900	1.920	1.700	1.750	1.750	4,803,199
2026-08-03	1.850	2.188	1.800	1.900	1.900	7,065,788
2026-07-31	1.900	1.950	1.800	1.850	1.850	1,003,853

Page 1 of 5 · 253 trading daysOlder →

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.