CelLBxHealth plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	19.968	21.216	18.979	20.267	20.267	8,894,621
2023-03-31	18.720	20.267	17.477	19.968	19.968	2,873,314
2023-03-30	16.723	19.968	16.240	18.720	18.720	5,863,948
2023-03-29	16.973	17.372	15.974	16.473	16.473	2,641,203
2023-03-28	16.473	17.971	15.335	16.973	16.973	6,389,188
2023-03-27	17.821	17.971	15.275	16.473	16.473	8,985,843
2023-03-24	19.314	19.314	17.482	17.572	17.572	3,327,267
2023-03-23	19.469	19.668	18.820	19.469	19.469	322,230
2023-03-22	19.469	20.457	19.136	19.469	19.469	689,511
2023-03-21	20.118	20.417	18.720	19.469	19.469	1,253,827
2023-03-20	21.116	21.116	19.768	20.118	20.118	2,063,287
2023-03-17	22.713	22.807	19.968	21.465	21.465	1,932,906
2023-03-16	22.713	23.412	22.084	22.713	22.713	898,865
2023-03-15	24.461	24.940	22.231	22.713	22.713	3,081,981
2023-03-14	22.963	24.950	21.965	24.461	24.461	3,437,344
2023-03-13	24.585	24.610	22.575	22.963	22.963	1,634,799
2023-03-10	25.709	25.953	24.228	24.585	24.585	1,361,585
2023-03-09	25.209	25.958	24.485	25.709	25.709	1,691,077
2023-03-08	26.732	26.732	24.960	25.209	25.209	323,741
2023-03-07	26.457	27.206	26.208	26.956	26.956	2,200,781
2023-03-06	25.958	27.256	25.734	26.457	26.457	1,008,168
2023-03-03	24.286	26.554	24.286	26.158	26.158	2,170,589
2023-03-02	24.710	24.810	24.181	24.211	24.211	203,884
2023-03-01	24.960	25.459	24.021	24.710	24.710	742,463
2023-02-28	25.459	26.457	24.461	24.960	24.960	1,030,379
2023-02-27	26.956	27.446	25.060	25.459	25.459	827,434
2023-02-24	27.456	28.254	26.313	27.206	27.206	646,420
2023-02-23	27.206	27.655	26.956	27.456	27.456	380,095
2023-02-22	28.204	28.254	26.956	27.206	27.206	514,867
2023-02-21	28.704	28.953	28.080	28.204	28.204	1,199,083
2023-02-20	28.953	29.452	28.454	28.704	28.704	253,311
2023-02-17	28.704	28.953	28.454	28.953	28.953	327,772
2023-02-16	28.704	28.953	28.459	28.953	28.953	149,635
2023-02-15	29.452	29.852	28.620	28.704	28.704	256,668
2023-02-14	29.203	29.552	28.454	29.452	29.452	594,709
2023-02-13	29.203	29.952	28.579	29.203	29.203	395,745
2023-02-10	29.203	29.752	28.130	29.203	29.203	1,126,427
2023-02-09	29.203	30.451	28.454	29.203	29.203	1,621,744
2023-02-08	28.953	29.507	28.554	29.203	29.203	311,937
2023-02-07	28.454	29.343	28.214	28.953	28.953	393,813
2023-02-06	29.452	30.350	28.065	28.454	28.454	487,944
2023-02-03	28.454	30.446	28.080	29.452	29.452	682,447
2023-02-02	28.704	28.953	27.506	28.454	28.454	1,380,873
2023-02-01	29.365	29.365	27.006	28.953	28.953	2,737,437
2023-01-31	30.262	30.262	28.983	29.452	29.452	848,719
2023-01-30	29.452	31.449	29.203	30.451	30.451	634,782
2023-01-27	29.452	31.769	29.153	29.452	29.452	1,473,930
2023-01-26	28.704	31.649	28.021	29.452	29.452	2,328,817
2023-01-25	28.953	29.942	28.310	29.203	29.203	1,160,296
2023-01-24	30.700	31.280	28.953	29.203	29.203	1,253,103
2023-01-23	31.200	32.398	29.952	30.700	30.700	1,155,248
2023-01-20	30.201	32.348	29.403	31.200	31.200	2,710,853
2023-01-19	27.206	30.396	26.477	30.201	30.201	2,200,462
2023-01-18	29.054	29.054	26.956	27.156	27.156	2,518,867
2023-01-17	30.351	30.351	28.454	28.704	28.704	2,235,896
2023-01-16	32.448	32.787	29.512	30.451	30.451	3,109,830
2023-01-13	30.201	33.945	29.612	32.448	32.448	7,855,852
2023-01-12	26.956	31.699	26.907	30.451	30.451	11,599,060
2023-01-11	26.258	28.404	26.258	26.857	26.857	7,872,028
2023-01-10	24.461	27.446	22.164	26.208	26.208	18,890,651

← NewerPage 16 of 22 · 1,262 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.