CelLBxHealth plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.900	0.950	0.850	0.850	0.850	1,551,072
2026-05-05	0.900	0.950	0.861	0.900	0.900	735,161
2026-05-01	0.900	0.950	0.850	0.900	0.900	1,582,939
2026-04-30	0.907	0.907	0.850	0.900	0.900	7,249,074
2026-04-29	0.925	0.950	0.900	0.925	0.925	5,334,580
2026-04-28	0.950	1.000	0.900	0.900	0.900	647,832
2026-04-27	0.959	0.959	0.905	0.950	0.950	1,704,571
2026-04-24	0.975	1.050	0.900	0.975	0.975	1,005,912
2026-04-23	0.975	1.050	0.900	0.975	0.975	1,689,756
2026-04-22	0.975	1.050	0.909	0.975	0.975	390,381
2026-04-21	0.975	1.050	0.905	0.975	0.975	1,726,329
2026-04-20	0.950	0.990	0.900	0.975	0.975	13,788,033
2026-04-17	0.900	0.950	0.882	0.900	0.900	3,895,867
2026-04-16	0.900	0.950	0.875	0.900	0.900	463,032
2026-04-15	0.900	0.950	0.870	0.900	0.900	1,551,380
2026-04-14	0.900	0.950	0.870	0.900	0.900	2,733,430
2026-04-13	0.900	0.900	0.850	0.900	0.900	2,400,350
2026-04-10	0.900	0.950	0.852	0.900	0.900	4,478,611
2026-04-09	0.900	0.950	0.850	0.900	0.900	78,191
2026-04-08	0.900	0.950	0.850	0.900	0.900	1,924,674
2026-04-07	0.900	0.915	0.850	0.900	0.900	737,151
2026-04-02	0.900	0.939	0.850	0.900	0.900	599,615
2026-04-01	0.900	0.950	0.850	0.900	0.900	1,231,189
2026-03-31	0.925	0.940	0.853	0.875	0.875	1,710,191
2026-03-30	0.950	0.965	0.900	0.925	0.925	814,339
2026-03-27	0.950	0.965	0.900	0.950	0.950	1,770,396
2026-03-26	0.950	1.000	0.900	0.950	0.950	263,767
2026-03-25	0.950	0.974	0.940	0.950	0.950	3,396,024
2026-03-24	0.950	0.976	0.936	0.950	0.950	1,054,317
2026-03-23	0.950	0.980	0.936	0.950	0.950	44,800
2026-03-20	0.950	0.983	0.900	0.950	0.950	1,240,088
2026-03-19	0.950	0.984	0.900	0.950	0.950	127,143
2026-03-18	0.950	0.990	0.935	0.950	0.950	401,712
2026-03-17	0.950	1.000	0.900	0.950	0.950	637,633
2026-03-16	0.950	1.000	0.900	0.950	0.950	2,992,914
2026-03-13	0.950	1.000	0.926	0.950	0.950	1,408,256
2026-03-12	0.990	0.990	0.923	0.950	0.950	282,865
2026-03-11	0.950	0.998	0.900	0.950	0.950	238,084
2026-03-10	0.900	1.000	0.860	0.950	0.950	2,602,457
2026-03-09	0.950	0.965	0.859	0.900	0.900	656,650
2026-03-06	0.950	1.000	0.902	0.950	0.950	1,522,128
2026-03-05	0.975	1.000	0.922	0.950	0.950	574,135
2026-03-04	0.950	1.000	0.922	0.975	0.975	587,020
2026-03-03	1.000	1.000	0.900	0.950	0.950	1,644,962
2026-03-02	1.025	1.100	0.960	1.000	1.000	319,260
2026-02-27	1.025	1.060	0.950	1.025	1.025	454,195
2026-02-26	1.025	1.025	0.960	1.025	1.025	4,070,394
2026-02-25	1.050	1.050	1.000	1.025	1.025	380,081
2026-02-24	1.050	1.100	1.000	1.050	1.050	19,098
2026-02-23	1.050	1.075	1.000	1.050	1.050	592,095
2026-02-20	1.050	1.100	1.010	1.050	1.050	411,115
2026-02-19	0.975	1.050	0.950	1.050	1.050	1,390,196
2026-02-18	1.050	1.095	0.915	0.975	0.975	2,054,436
2026-02-17	1.050	1.095	1.000	1.050	1.050	488,484
2026-02-16	1.050	1.100	1.000	1.050	1.050	344,789
2026-02-13	1.080	1.080	1.000	1.050	1.050	1,235,579
2026-02-12	1.050	1.080	1.011	1.050	1.050	143,378
2026-02-11	1.050	1.100	1.000	1.050	1.050	839,734
2026-02-10	1.050	1.066	1.000	1.050	1.050	274,827
2026-02-09	1.050	1.066	1.005	1.050	1.050	81,332

← NewerPage 3 of 22 · 1,269 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.