CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 14.726 | 14.851 | 14.477 | 14.726 | 14.726 | 624,946 |
| 2024-03-14 | 14.976 | 15.225 | 14.626 | 14.726 | 14.726 | 291,025 |
| 2024-03-13 | 14.976 | 15.465 | 14.651 | 14.976 | 14.976 | 1,236,119 |
| 2024-03-12 | 14.726 | 15.465 | 14.726 | 14.976 | 14.976 | 487,581 |
| 2024-03-11 | 15.225 | 15.470 | 14.643 | 14.726 | 14.726 | 615,969 |
| 2024-03-08 | 15.225 | 15.470 | 15.176 | 15.225 | 15.225 | 460,609 |
| 2024-03-07 | 15.974 | 15.974 | 15.176 | 15.225 | 15.225 | 438,774 |
| 2024-03-06 | 15.225 | 16.174 | 15.225 | 15.974 | 15.974 | 935,785 |
| 2024-03-05 | 15.475 | 15.974 | 15.186 | 15.225 | 15.225 | 1,491,888 |
| 2024-03-04 | 15.874 | 15.874 | 15.176 | 15.475 | 15.475 | 815,361 |
| 2024-03-01 | 15.974 | 16.463 | 15.542 | 15.974 | 15.974 | 1,567,362 |
| 2024-02-29 | 15.974 | 16.248 | 15.485 | 15.874 | 15.874 | 1,969,460 |
| 2024-02-28 | 16.473 | 16.963 | 15.974 | 16.224 | 16.224 | 670,821 |
| 2024-02-27 | 16.723 | 16.773 | 16.141 | 16.473 | 16.473 | 654,041 |
| 2024-02-26 | 17.222 | 17.393 | 16.478 | 16.723 | 16.723 | 865,018 |
| 2024-02-23 | 17.222 | 18.211 | 16.973 | 17.222 | 17.222 | 1,074,165 |
| 2024-02-22 | 17.841 | 17.841 | 16.784 | 17.222 | 17.222 | 1,105,551 |
| 2024-02-21 | 17.971 | 19.069 | 17.472 | 17.971 | 17.971 | 1,148,132 |
| 2024-02-20 | 17.222 | 18.264 | 16.973 | 17.971 | 17.971 | 1,131,481 |
| 2024-02-19 | 18.483 | 18.483 | 17.222 | 17.222 | 17.222 | 1,257,359 |
| 2024-02-16 | 18.221 | 18.969 | 17.347 | 18.720 | 18.720 | 933,622 |
| 2024-02-15 | 18.720 | 19.339 | 17.971 | 18.221 | 18.221 | 894,340 |
| 2024-02-14 | 18.470 | 19.718 | 18.137 | 18.720 | 18.720 | 1,832,411 |
| 2024-02-13 | 18.470 | 19.968 | 17.582 | 18.470 | 18.470 | 3,404,547 |
| 2024-02-12 | 16.324 | 19.968 | 16.174 | 18.470 | 18.470 | 6,108,633 |
| 2024-02-09 | 15.225 | 16.895 | 14.976 | 16.324 | 16.324 | 2,808,935 |
| 2024-02-08 | 15.974 | 16.144 | 14.976 | 15.225 | 15.225 | 828,354 |
| 2024-02-07 | 15.974 | 16.473 | 15.475 | 16.174 | 16.174 | 1,622,002 |
| 2024-02-06 | 15.974 | 16.324 | 15.675 | 15.974 | 15.974 | 619,431 |
| 2024-02-05 | 16.893 | 16.893 | 15.530 | 15.775 | 15.775 | 979,974 |
| 2024-02-02 | 16.973 | 17.971 | 15.974 | 16.973 | 16.973 | 1,964,518 |
| 2024-02-01 | 15.974 | 18.141 | 15.775 | 16.973 | 16.973 | 2,159,059 |
| 2024-01-31 | 16.174 | 16.174 | 15.475 | 15.974 | 15.974 | 593,359 |
| 2024-01-30 | 16.224 | 17.317 | 15.635 | 16.224 | 16.224 | 2,560,186 |
| 2024-01-29 | 17.472 | 17.532 | 15.725 | 16.224 | 16.224 | 2,250,831 |
| 2024-01-26 | 17.222 | 18.271 | 15.974 | 17.472 | 17.472 | 1,500,543 |
| 2024-01-25 | 15.974 | 17.961 | 15.592 | 17.222 | 17.222 | 1,829,078 |
| 2024-01-24 | 16.723 | 18.370 | 16.134 | 16.224 | 16.224 | 1,955,431 |
| 2024-01-23 | 17.721 | 18.440 | 16.623 | 16.723 | 16.723 | 1,692,282 |
| 2024-01-22 | 19.469 | 19.848 | 17.472 | 17.721 | 17.721 | 1,729,215 |
| 2024-01-19 | 19.219 | 19.968 | 18.590 | 19.469 | 19.469 | 2,265,142 |
| 2024-01-18 | 18.470 | 20.128 | 17.532 | 19.219 | 19.219 | 3,099,194 |
| 2024-01-17 | 18.470 | 18.969 | 17.132 | 18.470 | 18.470 | 2,709,278 |
| 2024-01-16 | 20.966 | 21.066 | 18.470 | 18.969 | 18.969 | 2,776,185 |
| 2024-01-15 | 17.721 | 22.304 | 17.482 | 20.966 | 20.966 | 7,535,782 |
| 2024-01-12 | 19.718 | 21.460 | 16.724 | 17.971 | 17.971 | 12,762,867 |
| 2024-01-11 | 23.387 | 23.387 | 19.094 | 19.469 | 19.469 | 8,002,629 |
| 2024-01-10 | 23.961 | 26.103 | 22.978 | 23.961 | 23.961 | 6,619,493 |
| 2024-01-09 | 23.462 | 27.630 | 23.462 | 24.960 | 24.960 | 11,511,929 |
| 2024-01-08 | 23.712 | 25.958 | 21.133 | 23.462 | 23.462 | 15,688,165 |
| 2024-01-05 | 32.947 | 37.340 | 21.965 | 25.958 | 25.958 | 45,050,715 |
| 2024-01-04 | 15.964 | 31.869 | 15.964 | 31.349 | 31.349 | 41,284,663 |
| 2024-01-03 | 12.101 | 13.977 | 12.101 | 13.229 | 13.229 | 2,598,235 |
| 2024-01-02 | 12.230 | 13.170 | 11.491 | 11.981 | 11.981 | 1,474,844 |
| 2023-12-29 | 11.731 | 11.781 | 11.377 | 11.731 | 11.731 | 194,820 |
| 2023-12-28 | 11.581 | 11.951 | 11.182 | 11.731 | 11.731 | 857,355 |
| 2023-12-27 | 11.232 | 11.818 | 10.892 | 11.581 | 11.581 | 1,396,627 |
| 2023-12-22 | 11.232 | 11.302 | 10.982 | 11.232 | 11.232 | 431,602 |
| 2023-12-21 | 11.731 | 11.881 | 10.982 | 11.232 | 11.232 | 1,574,573 |
| 2023-12-20 | 11.032 | 12.475 | 10.858 | 11.731 | 11.731 | 1,445,153 |
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.