CelLBxHealth plc historical data

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

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

← NewerPage 4 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.