CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.275 | 1.350 | 1.275 | 1.275 | 1.275 | 129,473 |
| 2026-07-29 | 1.275 | 1.350 | 1.275 | 1.275 | 1.275 | 1,564,728 |
| 2026-07-28 | 1.275 | 1.350 | 1.275 | 1.275 | 1.275 | 343,576 |
| 2026-07-27 | 1.275 | 1.347 | 1.250 | 1.275 | 1.275 | 933,097 |
| 2026-07-24 | 1.275 | 1.350 | 1.204 | 1.275 | 1.275 | 1,482,927 |
| 2026-07-23 | 1.275 | 1.350 | 1.275 | 1.275 | 1.275 | 563,815 |
| 2026-07-22 | 1.275 | 1.350 | 1.275 | 1.275 | 1.275 | 346,152 |
| 2026-07-21 | 1.259 | 1.345 | 1.259 | 1.275 | 1.275 | 512,783 |
| 2026-07-20 | 1.250 | 1.300 | 1.250 | 1.250 | 1.250 | 384,599 |
| 2026-07-17 | 1.250 | 1.350 | 1.200 | 1.250 | 1.250 | 894,293 |
| 2026-07-16 | 1.350 | 1.395 | 1.250 | 1.250 | 1.250 | 2,055,445 |
| 2026-07-15 | 1.400 | 1.429 | 1.300 | 1.350 | 1.350 | 924,436 |
| 2026-07-14 | 1.375 | 1.528 | 1.350 | 1.400 | 1.400 | 4,999,258 |
| 2026-07-13 | 1.375 | 1.450 | 1.350 | 1.375 | 1.375 | 3,019,767 |
| 2026-07-10 | 1.375 | 1.443 | 1.362 | 1.375 | 1.375 | 857,895 |
| 2026-07-09 | 1.450 | 1.477 | 1.350 | 1.375 | 1.375 | 1,610,864 |
| 2026-07-08 | 1.475 | 1.548 | 1.406 | 1.450 | 1.450 | 2,251,058 |
| 2026-07-07 | 1.525 | 1.550 | 1.433 | 1.475 | 1.475 | 4,128,376 |
| 2026-07-06 | 1.540 | 1.670 | 1.540 | 1.600 | 1.600 | 2,912,628 |
| 2026-07-03 | 1.500 | 1.600 | 1.500 | 1.500 | 1.500 | 716,727 |
| 2026-07-02 | 1.525 | 1.650 | 1.416 | 1.500 | 1.500 | 973,749 |
| 2026-07-01 | 1.525 | 1.650 | 1.525 | 1.525 | 1.525 | 161,681 |
| 2026-06-30 | 1.525 | 1.650 | 1.414 | 1.525 | 1.525 | 685,230 |
| 2026-06-29 | 1.525 | 1.650 | 1.525 | 1.525 | 1.525 | 581,974 |
| 2026-06-26 | 1.525 | 1.650 | 1.525 | 1.525 | 1.525 | 256,823 |
| 2026-06-25 | 1.525 | 1.640 | 1.400 | 1.525 | 1.525 | 163,193 |
| 2026-06-24 | 1.525 | 1.650 | 1.516 | 1.525 | 1.525 | 610,722 |
| 2026-06-23 | 1.400 | 1.650 | 1.300 | 1.525 | 1.525 | 3,173,320 |
| 2026-06-22 | 1.688 | 1.688 | 1.300 | 1.400 | 1.400 | 11,138,625 |
| 2026-06-19 | 1.798 | 1.798 | 1.700 | 1.750 | 1.750 | 921,311 |
| 2026-06-18 | 1.775 | 1.810 | 1.723 | 1.750 | 1.750 | 1,492,755 |
| 2026-06-17 | 1.775 | 1.850 | 1.775 | 1.775 | 1.775 | 1,249,173 |
| 2026-06-16 | 1.775 | 1.850 | 1.767 | 1.775 | 1.775 | 338,201 |
| 2026-06-15 | 1.775 | 1.850 | 1.700 | 1.775 | 1.775 | 2,390,106 |
| 2026-06-12 | 1.775 | 1.850 | 1.753 | 1.775 | 1.775 | 3,281,188 |
| 2026-06-11 | 1.850 | 1.890 | 1.702 | 1.775 | 1.775 | 1,242,499 |
| 2026-06-10 | 1.800 | 1.900 | 1.775 | 1.850 | 1.850 | 1,787,689 |
| 2026-06-09 | 1.745 | 2.000 | 1.745 | 1.800 | 1.800 | 8,615,479 |
| 2026-06-08 | 1.800 | 1.830 | 1.720 | 1.725 | 1.725 | 2,897,336 |
| 2026-06-05 | 1.896 | 1.896 | 1.707 | 1.800 | 1.800 | 5,484,614 |
| 2026-06-04 | 1.800 | 1.995 | 1.756 | 1.925 | 1.925 | 9,473,393 |
| 2026-06-03 | 1.800 | 1.900 | 1.702 | 1.800 | 1.800 | 2,825,297 |
| 2026-06-02 | 2.100 | 2.160 | 1.744 | 1.800 | 1.800 | 27,362,949 |
| 2026-06-01 | 2.150 | 2.400 | 2.000 | 2.100 | 2.100 | 26,845,000 |
| 2026-05-29 | 2.150 | 2.800 | 1.998 | 2.150 | 2.150 | 53,118,554 |
| 2026-05-28 | 1.725 | 1.800 | 1.688 | 1.725 | 1.725 | 3,870,565 |
| 2026-05-27 | 1.625 | 1.798 | 1.588 | 1.725 | 1.725 | 4,658,901 |
| 2026-05-26 | 1.750 | 1.988 | 1.500 | 1.625 | 1.625 | 15,639,757 |
| 2026-05-22 | 1.400 | 1.990 | 1.357 | 1.750 | 1.750 | 41,227,378 |
| 2026-05-21 | 1.250 | 1.500 | 1.250 | 1.400 | 1.400 | 25,005,514 |
| 2026-05-20 | 1.150 | 1.293 | 1.112 | 1.250 | 1.250 | 6,167,286 |
| 2026-05-19 | 1.100 | 1.185 | 1.100 | 1.150 | 1.150 | 2,893,759 |
| 2026-05-18 | 1.100 | 1.150 | 1.000 | 1.075 | 1.075 | 6,840,285 |
| 2026-05-15 | 1.075 | 1.139 | 1.054 | 1.100 | 1.100 | 2,853,175 |
| 2026-05-14 | 1.100 | 1.149 | 1.050 | 1.075 | 1.075 | 3,207,405 |
| 2026-05-13 | 1.125 | 1.150 | 1.050 | 1.100 | 1.100 | 5,064,342 |
| 2026-05-12 | 1.250 | 1.299 | 1.027 | 1.125 | 1.125 | 13,884,640 |
| 2026-05-11 | 1.056 | 1.370 | 1.056 | 1.250 | 1.250 | 42,445,301 |
| 2026-05-08 | 0.875 | 1.200 | 0.866 | 1.025 | 1.025 | 28,826,601 |
| 2026-05-07 | 0.865 | 0.900 | 0.865 | 0.875 | 0.875 | 925,017 |
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.