CelLBxHealth plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	15.725	15.770	14.576	14.726	14.726	791,598
2023-09-25	15.725	15.812	15.485	15.725	15.725	118,669
2023-09-22	15.725	15.974	15.525	15.725	15.725	233,276
2023-09-21	16.847	16.847	15.475	15.475	15.475	508,777
2023-09-20	14.976	17.082	14.976	16.973	16.973	852,761
2023-09-19	14.726	15.176	14.227	14.976	14.976	741,831
2023-09-18	16.224	16.362	14.532	14.726	14.726	642,548
2023-09-15	16.414	16.414	15.285	16.224	16.224	536,359
2023-09-14	18.221	18.221	15.984	16.473	16.473	1,146,360
2023-09-13	18.470	18.670	17.991	18.470	18.470	225,675
2023-09-12	18.969	20.814	18.304	18.470	18.470	2,244,712
2023-09-11	15.535	19.343	15.535	18.969	18.969	4,047,424
2023-09-08	14.477	16.773	14.177	15.775	15.775	2,896,776
2023-09-07	11.975	14.720	11.975	14.477	14.477	3,318,197
2023-09-06	11.656	11.656	11.138	11.482	11.482	136,240
2023-09-05	11.731	11.981	11.482	11.731	11.731	87,424
2023-09-04	12.230	12.480	11.531	11.731	11.731	197,705
2023-09-01	12.480	12.630	11.482	11.731	11.731	290,138
2023-08-31	12.480	12.680	12.156	12.480	12.480	25,167
2023-08-30	12.480	12.480	12.156	12.480	12.480	44,913
2023-08-29	12.729	13.378	12.140	12.480	12.480	596,638
2023-08-25	11.482	12.829	10.992	12.729	12.729	1,433,974
2023-08-24	11.232	11.881	10.633	11.482	11.482	1,833,148
2023-08-23	11.232	11.232	10.982	11.232	11.232	184,501
2023-08-22	11.731	11.766	10.982	10.982	10.982	317,988
2023-08-21	11.851	11.873	11.486	11.731	11.731	139,444
2023-08-18	11.931	11.931	11.486	11.851	11.851	294,574
2023-08-17	12.101	12.280	11.782	12.101	12.101	190,717
2023-08-16	11.482	12.380	11.232	12.101	12.101	843,962
2023-08-15	12.420	12.420	11.981	12.230	12.230	462,260
2023-08-14	12.729	12.854	12.081	12.480	12.480	409,525
2023-08-11	12.729	12.854	12.580	12.729	12.729	79,354
2023-08-10	13.229	13.478	12.505	12.729	12.729	378,670
2023-08-09	13.558	13.558	12.979	12.979	12.979	190,160
2023-08-08	13.728	13.977	13.478	13.728	13.728	1,103,410
2023-08-07	13.778	13.778	13.478	13.728	13.728	167,591
2023-08-04	14.227	14.227	13.179	13.977	13.977	365,607
2023-08-03	14.227	14.477	13.977	14.227	14.227	348,498
2023-08-02	14.427	14.427	13.982	14.227	14.227	540,248
2023-08-01	14.477	14.801	14.297	14.477	14.477	84,201
2023-07-31	14.976	14.976	14.227	14.477	14.477	644,706
2023-07-28	15.475	15.725	14.727	15.225	15.225	728,896
2023-07-27	15.475	15.854	15.176	15.475	15.475	138,176
2023-07-26	15.475	15.874	15.026	15.475	15.475	645,009
2023-07-25	16.134	16.134	14.976	15.475	15.475	406,590
2023-07-24	14.976	16.717	14.736	16.473	16.473	667,762
2023-07-21	14.976	15.295	13.977	14.976	14.976	781,291
2023-07-20	13.977	16.468	13.678	14.976	14.976	2,012,762
2023-07-19	12.879	14.477	12.879	13.977	13.977	1,814,775
2023-07-18	11.981	12.929	11.756	12.480	12.480	305,471
2023-07-17	11.981	12.380	11.482	11.981	11.981	375,397
2023-07-14	11.981	12.480	11.482	11.981	11.981	633,720
2023-07-13	11.232	12.320	10.982	11.981	11.981	511,117
2023-07-12	11.482	11.961	10.982	11.232	11.232	813,413
2023-07-11	11.731	11.731	11.486	11.731	11.731	409,003
2023-07-10	11.232	11.928	10.982	11.731	11.731	3,530,707
2023-07-07	12.230	12.247	10.982	11.232	11.232	1,879,509
2023-07-06	13.279	13.279	12.056	12.230	12.230	510,599
2023-07-05	12.729	13.678	12.680	12.979	12.979	1,490,595
2023-07-04	12.480	12.929	12.305	12.729	12.729	148,149

← NewerPage 14 of 22 · 1,270 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.