CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 12.244 | 12.244 | 12.000 | 12.000 | 12.000 | 431,762 |
| 2024-09-05 | 12.250 | 12.490 | 12.000 | 12.250 | 12.250 | 310,708 |
| 2024-09-04 | 12.820 | 12.820 | 12.125 | 12.250 | 12.250 | 478,559 |
| 2024-09-03 | 13.125 | 13.245 | 12.750 | 12.875 | 12.875 | 313,829 |
| 2024-09-02 | 13.125 | 13.125 | 12.750 | 13.125 | 13.125 | 411,258 |
| 2024-08-30 | 12.875 | 13.279 | 12.761 | 13.250 | 13.250 | 1,222,434 |
| 2024-08-29 | 12.875 | 12.925 | 12.820 | 12.875 | 12.875 | 218,619 |
| 2024-08-28 | 12.875 | 12.998 | 12.750 | 12.875 | 12.875 | 75,630 |
| 2024-08-27 | 13.000 | 13.245 | 12.816 | 13.000 | 13.000 | 106,706 |
| 2024-08-23 | 13.000 | 13.175 | 12.951 | 13.000 | 13.000 | 250,786 |
| 2024-08-22 | 14.000 | 14.175 | 12.679 | 13.000 | 13.000 | 1,449,938 |
| 2024-08-21 | 13.625 | 13.684 | 13.250 | 13.250 | 13.250 | 286,658 |
| 2024-08-20 | 13.500 | 13.845 | 13.266 | 13.625 | 13.625 | 699,553 |
| 2024-08-19 | 13.645 | 13.645 | 13.266 | 13.500 | 13.500 | 289,234 |
| 2024-08-16 | 14.000 | 14.130 | 13.578 | 13.750 | 13.750 | 233,004 |
| 2024-08-15 | 13.750 | 14.000 | 13.500 | 14.000 | 14.000 | 365,215 |
| 2024-08-14 | 14.180 | 14.180 | 13.675 | 13.750 | 13.750 | 539,618 |
| 2024-08-13 | 13.847 | 14.250 | 13.847 | 14.250 | 14.250 | 349,296 |
| 2024-08-12 | 14.000 | 14.190 | 13.730 | 13.750 | 13.750 | 315,405 |
| 2024-08-09 | 13.750 | 14.200 | 13.611 | 14.000 | 14.000 | 400,199 |
| 2024-08-08 | 13.834 | 13.834 | 13.667 | 13.750 | 13.750 | 241,168 |
| 2024-08-07 | 13.800 | 14.425 | 13.800 | 14.000 | 14.000 | 1,166,175 |
| 2024-08-06 | 13.500 | 13.900 | 13.351 | 13.750 | 13.750 | 393,956 |
| 2024-08-05 | 14.175 | 14.175 | 13.276 | 13.500 | 13.500 | 734,905 |
| 2024-08-02 | 14.250 | 14.500 | 14.036 | 14.250 | 14.250 | 1,378,123 |
| 2024-08-01 | 14.740 | 14.740 | 14.027 | 14.250 | 14.250 | 563,052 |
| 2024-07-31 | 14.750 | 14.750 | 14.000 | 14.500 | 14.500 | 1,486,761 |
| 2024-07-30 | 14.000 | 15.780 | 13.850 | 14.750 | 14.750 | 3,471,797 |
| 2024-07-29 | 14.625 | 14.940 | 13.800 | 14.000 | 14.000 | 634,318 |
| 2024-07-26 | 14.250 | 14.625 | 14.180 | 14.625 | 14.625 | 656,894 |
| 2024-07-25 | 14.625 | 14.680 | 13.756 | 14.250 | 14.250 | 1,360,611 |
| 2024-07-24 | 14.750 | 14.840 | 14.500 | 14.625 | 14.625 | 449,925 |
| 2024-07-23 | 15.000 | 15.170 | 14.668 | 14.750 | 14.750 | 529,588 |
| 2024-07-22 | 15.000 | 15.200 | 14.731 | 15.000 | 15.000 | 137,924 |
| 2024-07-19 | 14.750 | 15.350 | 14.505 | 15.000 | 15.000 | 520,285 |
| 2024-07-18 | 15.000 | 15.900 | 14.557 | 14.750 | 14.750 | 1,901,525 |
| 2024-07-17 | 14.750 | 15.500 | 14.601 | 15.000 | 15.000 | 656,199 |
| 2024-07-16 | 14.600 | 15.450 | 14.500 | 14.750 | 14.750 | 1,173,555 |
| 2024-07-15 | 15.225 | 15.225 | 14.550 | 14.600 | 14.600 | 915,108 |
| 2024-07-12 | 15.100 | 15.400 | 14.000 | 15.250 | 15.250 | 3,138,541 |
| 2024-07-11 | 15.250 | 15.675 | 14.510 | 15.100 | 15.100 | 2,827,707 |
| 2024-07-10 | 16.000 | 17.000 | 15.057 | 15.250 | 15.250 | 3,244,558 |
| 2024-07-09 | 14.625 | 16.250 | 14.300 | 16.000 | 16.000 | 4,091,855 |
| 2024-07-08 | 14.625 | 14.625 | 14.250 | 14.625 | 14.625 | 323,515 |
| 2024-07-05 | 13.865 | 15.250 | 13.865 | 14.750 | 14.750 | 4,528,878 |
| 2024-07-04 | 14.250 | 14.290 | 13.750 | 13.750 | 13.750 | 715,857 |
| 2024-07-03 | 14.400 | 14.400 | 14.050 | 14.250 | 14.250 | 215,410 |
| 2024-07-02 | 14.500 | 14.780 | 14.250 | 14.500 | 14.500 | 592,319 |
| 2024-07-01 | 14.000 | 14.780 | 13.710 | 14.500 | 14.500 | 1,096,457 |
| 2024-06-28 | 13.750 | 14.600 | 13.600 | 14.000 | 14.000 | 1,091,536 |
| 2024-06-27 | 13.750 | 13.890 | 13.698 | 13.750 | 13.750 | 225,070 |
| 2024-06-26 | 13.750 | 13.875 | 13.510 | 13.750 | 13.750 | 818,584 |
| 2024-06-25 | 13.980 | 13.980 | 13.500 | 13.750 | 13.750 | 332,702 |
| 2024-06-24 | 14.078 | 14.078 | 13.600 | 14.000 | 14.000 | 556,436 |
| 2024-06-21 | 14.250 | 14.400 | 13.778 | 14.250 | 14.250 | 1,080,789 |
| 2024-06-20 | 14.250 | 14.250 | 14.028 | 14.250 | 14.250 | 843,748 |
| 2024-06-19 | 14.000 | 14.870 | 13.850 | 14.250 | 14.250 | 1,866,531 |
| 2024-06-18 | 13.750 | 14.500 | 13.722 | 14.000 | 14.000 | 514,579 |
| 2024-06-17 | 14.000 | 14.000 | 13.600 | 13.750 | 13.750 | 1,000,902 |
| 2024-06-14 | 14.250 | 14.440 | 13.687 | 14.000 | 14.000 | 1,757,444 |
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.