CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.050 | 1.068 | 1.005 | 1.050 | 1.050 | 1,409,371 |
| 2026-02-05 | 1.125 | 1.198 | 1.000 | 1.050 | 1.050 | 770,216 |
| 2026-02-04 | 1.125 | 1.125 | 1.050 | 1.125 | 1.125 | 1,243,330 |
| 2026-02-03 | 1.175 | 1.248 | 1.111 | 1.150 | 1.150 | 1,589,848 |
| 2026-02-02 | 1.175 | 1.250 | 1.099 | 1.175 | 1.175 | 1,669,181 |
| 2026-01-30 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 1,385,665 |
| 2026-01-29 | 1.200 | 1.200 | 1.110 | 1.200 | 1.200 | 601,627 |
| 2026-01-28 | 1.200 | 1.200 | 1.100 | 1.200 | 1.200 | 208,125 |
| 2026-01-27 | 1.200 | 1.240 | 1.110 | 1.200 | 1.200 | 518,135 |
| 2026-01-26 | 1.200 | 1.295 | 1.122 | 1.200 | 1.200 | 761,666 |
| 2026-01-23 | 1.075 | 1.260 | 1.051 | 1.200 | 1.200 | 15,714,423 |
| 2026-01-22 | 1.025 | 1.090 | 1.000 | 1.075 | 1.075 | 4,848,429 |
| 2026-01-21 | 0.900 | 1.200 | 0.853 | 1.075 | 1.075 | 11,736,702 |
| 2026-01-20 | 0.910 | 0.910 | 0.900 | 0.900 | 0.900 | 496,453 |
| 2026-01-19 | 0.925 | 0.948 | 0.898 | 0.898 | 0.898 | 1,427,283 |
| 2026-01-16 | 0.980 | 0.980 | 0.866 | 0.925 | 0.925 | 4,377,498 |
| 2026-01-15 | 1.000 | 1.070 | 0.900 | 1.000 | 1.000 | 2,411,786 |
| 2026-01-14 | 1.000 | 1.070 | 0.850 | 1.000 | 1.000 | 11,377,177 |
| 2026-01-13 | 1.009 | 1.009 | 0.933 | 1.000 | 1.000 | 670,999 |
| 2026-01-12 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 3,471,483 |
| 2026-01-09 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 1,477,062 |
| 2026-01-08 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 2,043,522 |
| 2026-01-07 | 1.050 | 1.050 | 1.001 | 1.050 | 1.050 | 774,766 |
| 2026-01-06 | 1.100 | 1.100 | 1.000 | 1.050 | 1.050 | 3,501,862 |
| 2026-01-05 | 1.100 | 1.150 | 1.020 | 1.100 | 1.100 | 2,624,297 |
| 2026-01-02 | 1.100 | 1.200 | 1.019 | 1.100 | 1.100 | 728,811 |
| 2025-12-31 | 1.100 | 1.100 | 1.001 | 1.100 | 1.100 | 636,389 |
| 2025-12-30 | 1.100 | 1.200 | 1.019 | 1.100 | 1.100 | 2,263,507 |
| 2025-12-29 | 1.100 | 1.140 | 1.000 | 1.100 | 1.100 | 2,871,924 |
| 2025-12-24 | 1.100 | 1.100 | 1.019 | 1.100 | 1.100 | 263,604 |
| 2025-12-23 | 1.095 | 1.095 | 1.005 | 1.050 | 1.050 | 6,903,694 |
| 2025-12-22 | 1.050 | 1.100 | 1.000 | 1.100 | 1.100 | 10,511,150 |
| 2025-12-19 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 10,572,242 |
| 2025-12-18 | 1.100 | 1.190 | 1.000 | 1.050 | 1.050 | 7,392,995 |
| 2025-12-17 | 1.100 | 1.119 | 1.001 | 1.100 | 1.100 | 2,125,982 |
| 2025-12-16 | 1.100 | 1.190 | 1.015 | 1.100 | 1.100 | 35,764 |
| 2025-12-15 | 1.100 | 1.197 | 1.000 | 1.100 | 1.100 | 4,586,914 |
| 2025-12-12 | 1.100 | 1.200 | 1.077 | 1.200 | 1.200 | 6,276,254 |
| 2025-12-11 | 1.100 | 1.197 | 1.075 | 1.100 | 1.100 | 1,030,434 |
| 2025-12-10 | 1.100 | 1.125 | 1.000 | 1.000 | 1.000 | 469,805 |
| 2025-12-09 | 1.100 | 1.130 | 1.050 | 1.100 | 1.100 | 738,612 |
| 2025-12-08 | 1.100 | 1.145 | 1.065 | 1.100 | 1.100 | 271,839 |
| 2025-12-05 | 1.050 | 1.145 | 1.030 | 1.100 | 1.100 | 2,783,389 |
| 2025-12-04 | 1.050 | 1.100 | 1.050 | 1.050 | 1.050 | 486,092 |
| 2025-12-03 | 1.125 | 1.150 | 1.050 | 1.050 | 1.050 | 1,156,256 |
| 2025-12-02 | 1.150 | 1.171 | 1.108 | 1.125 | 1.125 | 4,871,144 |
| 2025-12-01 | 1.175 | 1.250 | 1.090 | 1.150 | 1.150 | 3,588,007 |
| 2025-11-28 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 1,902,529 |
| 2025-11-27 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 3,404,565 |
| 2025-11-26 | 1.100 | 1.220 | 1.003 | 1.175 | 1.175 | 4,760,294 |
| 2025-11-25 | 1.150 | 1.300 | 1.000 | 1.100 | 1.100 | 11,468,100 |
| 2025-11-24 | 1.695 | 1.695 | 1.530 | 1.600 | 1.600 | 432,519 |
| 2025-11-21 | 1.750 | 1.784 | 1.633 | 1.700 | 1.700 | 377,122 |
| 2025-11-20 | 1.850 | 1.850 | 1.710 | 1.750 | 1.750 | 448,444 |
| 2025-11-19 | 1.700 | 1.900 | 1.600 | 1.750 | 1.750 | 960,900 |
| 2025-11-18 | 1.800 | 2.070 | 1.600 | 1.700 | 1.700 | 4,674,770 |
| 2025-11-17 | 1.800 | 1.800 | 1.716 | 1.800 | 1.800 | 2,406,752 |
| 2025-11-14 | 1.800 | 1.808 | 1.701 | 1.750 | 1.750 | 1,030,927 |
| 2025-11-13 | 1.850 | 1.940 | 1.800 | 1.800 | 1.800 | 796,412 |
| 2025-11-12 | 1.850 | 2.050 | 1.700 | 1.850 | 1.850 | 2,891,797 |
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.