CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 14.495 | 14.495 | 13.900 | 14.250 | 14.250 | 2,014,792 |
| 2024-06-12 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 2,169,029 |
| 2024-06-11 | 14.750 | 15.500 | 14.750 | 14.750 | 14.750 | 1,552,190 |
| 2024-06-10 | 15.000 | 15.000 | 14.750 | 14.750 | 14.750 | 2,216,940 |
| 2024-06-07 | 15.250 | 15.345 | 14.750 | 15.000 | 15.000 | 1,954,561 |
| 2024-06-06 | 15.345 | 15.345 | 14.500 | 15.000 | 15.000 | 4,795,440 |
| 2024-06-05 | 15.475 | 16.973 | 14.976 | 15.475 | 15.475 | 8,459,092 |
| 2024-06-04 | 18.470 | 18.815 | 17.482 | 17.971 | 17.971 | 350,263 |
| 2024-06-03 | 18.720 | 19.469 | 17.771 | 18.470 | 18.470 | 861,853 |
| 2024-05-31 | 18.470 | 19.868 | 17.632 | 18.720 | 18.720 | 2,925,965 |
| 2024-05-30 | 18.470 | 19.219 | 18.250 | 18.470 | 18.470 | 196,576 |
| 2024-05-29 | 18.969 | 19.069 | 17.981 | 18.470 | 18.470 | 307,720 |
| 2024-05-28 | 19.219 | 19.469 | 18.595 | 18.969 | 18.969 | 313,852 |
| 2024-05-24 | 19.469 | 19.469 | 18.520 | 19.219 | 19.219 | 366,934 |
| 2024-05-23 | 19.219 | 19.968 | 18.681 | 19.469 | 19.469 | 642,561 |
| 2024-05-22 | 20.357 | 20.357 | 19.019 | 19.219 | 19.219 | 1,671,322 |
| 2024-05-21 | 21.141 | 21.141 | 20.184 | 20.467 | 20.467 | 876,971 |
| 2024-05-20 | 20.467 | 21.246 | 20.467 | 21.216 | 21.216 | 689,263 |
| 2024-05-17 | 22.464 | 23.662 | 20.018 | 20.467 | 20.467 | 1,890,870 |
| 2024-05-16 | 24.211 | 24.885 | 22.164 | 22.464 | 22.464 | 2,396,452 |
| 2024-05-15 | 20.717 | 23.802 | 20.533 | 23.213 | 23.213 | 2,401,267 |
| 2024-05-14 | 20.717 | 21.216 | 19.634 | 21.216 | 21.216 | 1,087,705 |
| 2024-05-13 | 21.464 | 21.464 | 19.219 | 20.966 | 20.966 | 2,359,863 |
| 2024-05-10 | 24.211 | 25.085 | 20.068 | 20.966 | 20.966 | 6,193,027 |
| 2024-05-09 | 19.718 | 23.956 | 18.146 | 23.462 | 23.462 | 3,164,041 |
| 2024-05-08 | 21.051 | 21.051 | 18.911 | 19.469 | 19.469 | 1,886,163 |
| 2024-05-07 | 18.470 | 23.462 | 18.470 | 21.216 | 21.216 | 10,328,650 |
| 2024-05-03 | 16.224 | 18.271 | 15.031 | 17.721 | 17.721 | 7,416,947 |
| 2024-05-02 | 13.974 | 13.974 | 13.578 | 13.728 | 13.728 | 202,289 |
| 2024-05-01 | 13.728 | 14.077 | 13.578 | 13.977 | 13.977 | 660,921 |
| 2024-04-30 | 13.977 | 14.322 | 13.478 | 13.728 | 13.728 | 493,260 |
| 2024-04-29 | 14.477 | 14.477 | 13.977 | 13.977 | 13.977 | 976,822 |
| 2024-04-26 | 13.977 | 15.350 | 13.844 | 14.477 | 14.477 | 1,312,733 |
| 2024-04-25 | 15.974 | 16.173 | 13.798 | 13.977 | 13.977 | 2,204,668 |
| 2024-04-24 | 14.726 | 17.597 | 14.632 | 15.475 | 15.475 | 12,636,283 |
| 2024-04-23 | 12.480 | 12.779 | 11.981 | 12.230 | 12.230 | 554,086 |
| 2024-04-22 | 12.979 | 13.962 | 12.347 | 12.480 | 12.480 | 1,030,955 |
| 2024-04-19 | 11.731 | 12.230 | 11.242 | 11.981 | 11.981 | 1,310,741 |
| 2024-04-18 | 12.230 | 12.299 | 11.482 | 11.731 | 11.731 | 1,525,319 |
| 2024-04-17 | 12.480 | 12.720 | 12.056 | 12.230 | 12.230 | 215,884 |
| 2024-04-16 | 12.480 | 12.580 | 12.140 | 12.480 | 12.480 | 102,112 |
| 2024-04-15 | 12.480 | 12.879 | 11.981 | 12.729 | 12.729 | 1,006,132 |
| 2024-04-12 | 13.728 | 13.928 | 12.081 | 12.480 | 12.480 | 2,498,449 |
| 2024-04-11 | 13.977 | 14.377 | 13.478 | 13.728 | 13.728 | 815,373 |
| 2024-04-10 | 15.725 | 16.713 | 13.631 | 13.977 | 13.977 | 2,676,205 |
| 2024-04-09 | 13.478 | 15.974 | 12.979 | 15.725 | 15.725 | 2,806,535 |
| 2024-04-08 | 12.480 | 13.678 | 12.450 | 13.478 | 13.478 | 1,221,600 |
| 2024-04-05 | 12.230 | 12.450 | 11.981 | 12.230 | 12.230 | 999,295 |
| 2024-04-04 | 12.230 | 12.823 | 11.781 | 12.230 | 12.230 | 2,042,238 |
| 2024-04-03 | 12.480 | 12.480 | 11.482 | 12.280 | 12.280 | 1,362,278 |
| 2024-04-02 | 12.480 | 12.919 | 12.051 | 12.580 | 12.580 | 521,523 |
| 2024-03-28 | 12.230 | 13.478 | 11.981 | 12.480 | 12.480 | 1,226,952 |
| 2024-03-27 | 12.630 | 12.630 | 11.981 | 12.230 | 12.230 | 779,686 |
| 2024-03-26 | 12.979 | 13.324 | 12.480 | 12.729 | 12.729 | 620,983 |
| 2024-03-25 | 13.977 | 14.152 | 12.745 | 12.979 | 12.979 | 688,155 |
| 2024-03-22 | 13.229 | 14.227 | 13.199 | 13.977 | 13.977 | 1,653,746 |
| 2024-03-21 | 13.229 | 13.378 | 12.979 | 13.229 | 13.229 | 1,168,334 |
| 2024-03-20 | 13.229 | 13.823 | 13.104 | 13.229 | 13.229 | 1,235,861 |
| 2024-03-19 | 13.977 | 13.977 | 13.079 | 13.229 | 13.229 | 1,301,582 |
| 2024-03-18 | 14.482 | 14.482 | 13.977 | 14.227 | 14.227 | 283,840 |
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.