CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.800 | 1.920 | 1.784 | 1.850 | 1.850 | 1,863,197 |
| 2025-11-10 | 2.000 | 2.000 | 1.756 | 1.800 | 1.800 | 1,086,756 |
| 2025-11-07 | 1.900 | 2.150 | 1.872 | 2.000 | 2.000 | 2,795,898 |
| 2025-11-06 | 2.100 | 2.177 | 1.850 | 1.900 | 1.900 | 2,146,061 |
| 2025-11-05 | 2.200 | 2.300 | 2.135 | 2.200 | 2.200 | 758,170 |
| 2025-11-04 | 2.450 | 2.600 | 2.062 | 2.100 | 2.100 | 4,228,305 |
| 2025-11-03 | 2.400 | 2.699 | 2.319 | 2.550 | 2.550 | 3,326,668 |
| 2025-10-31 | 1.948 | 2.500 | 1.948 | 2.400 | 2.400 | 4,455,341 |
| 2025-10-30 | 2.200 | 2.300 | 1.800 | 1.900 | 1.900 | 2,890,339 |
| 2025-10-29 | 2.400 | 2.500 | 2.130 | 2.200 | 2.200 | 1,244,167 |
| 2025-10-28 | 2.650 | 2.899 | 2.325 | 2.400 | 2.400 | 1,497,072 |
| 2025-10-27 | 2.125 | 2.920 | 2.000 | 2.650 | 2.650 | 4,367,670 |
| 2025-10-24 | 2.175 | 2.250 | 2.100 | 2.125 | 2.125 | 2,189,209 |
| 2025-10-23 | 2.550 | 2.600 | 2.100 | 2.200 | 2.200 | 2,014,477 |
| 2025-10-22 | 3.150 | 3.394 | 2.400 | 2.600 | 2.600 | 6,106,577 |
| 2025-10-21 | 1.850 | 3.502 | 1.822 | 2.950 | 2.950 | 24,907,570 |
| 2025-10-20 | 1.850 | 1.997 | 1.805 | 1.850 | 1.850 | 134,590 |
| 2025-10-17 | 1.750 | 1.890 | 1.700 | 1.850 | 1.850 | 625,104 |
| 2025-10-16 | 2.100 | 2.199 | 1.666 | 1.750 | 1.750 | 3,551,056 |
| 2025-10-15 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 623,241 |
| 2025-10-14 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 1,583,160 |
| 2025-10-13 | 2.100 | 2.370 | 1.812 | 1.900 | 1.900 | 1,355,245 |
| 2025-10-10 | 2.200 | 2.374 | 1.900 | 2.100 | 2.100 | 2,907,053 |
| 2025-10-09 | 1.750 | 2.380 | 1.503 | 2.200 | 2.200 | 4,615,814 |
| 2025-10-08 | 2.350 | 2.500 | 1.825 | 1.900 | 1.900 | 10,066,090 |
| 2025-10-07 | 2.750 | 3.000 | 2.510 | 2.750 | 2.750 | 2,891,613 |
| 2025-10-06 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 609,243 |
| 2025-10-03 | 2.750 | 3.000 | 2.500 | 2.750 | 2.750 | 3,562,477 |
| 2025-10-02 | 2.750 | 3.000 | 2.640 | 2.750 | 2.750 | 5,508,802 |
| 2025-10-01 | 2.750 | 2.750 | 2.506 | 2.750 | 2.750 | 491,828 |
| 2025-09-30 | 2.750 | 2.875 | 2.501 | 2.750 | 2.750 | 3,234,261 |
| 2025-09-29 | 3.025 | 3.048 | 2.608 | 2.800 | 2.800 | 2,045,149 |
| 2025-09-26 | 3.025 | 3.249 | 2.811 | 3.000 | 3.000 | 944,042 |
| 2025-09-25 | 3.025 | 3.080 | 2.855 | 3.025 | 3.025 | 487,791 |
| 2025-09-24 | 2.900 | 3.070 | 2.800 | 3.025 | 3.025 | 980,724 |
| 2025-09-23 | 3.250 | 3.500 | 2.900 | 2.900 | 2.900 | 1,575,164 |
| 2025-09-22 | 3.290 | 3.290 | 3.133 | 3.250 | 3.250 | 1,107,106 |
| 2025-09-19 | 3.550 | 3.675 | 3.100 | 3.300 | 3.300 | 2,546,447 |
| 2025-09-18 | 3.500 | 3.800 | 3.207 | 3.550 | 3.550 | 1,056,321 |
| 2025-09-17 | 3.300 | 3.700 | 3.300 | 3.500 | 3.500 | 1,601,463 |
| 2025-09-16 | 3.022 | 3.500 | 3.022 | 3.250 | 3.250 | 1,569,654 |
| 2025-09-15 | 3.250 | 3.500 | 2.800 | 3.000 | 3.000 | 2,831,353 |
| 2025-09-12 | 3.750 | 4.193 | 2.800 | 3.150 | 3.150 | 10,841,090 |
| 2025-09-11 | 3.750 | 3.990 | 3.550 | 3.750 | 3.750 | 2,294,357 |
| 2025-09-10 | 4.150 | 4.290 | 3.766 | 4.020 | 4.020 | 2,951,393 |
| 2025-09-09 | 4.500 | 4.890 | 3.500 | 4.150 | 4.150 | 18,253,391 |
| 2025-09-08 | 6.750 | 6.870 | 5.667 | 5.750 | 5.750 | 1,569,256 |
| 2025-09-05 | 7.500 | 7.520 | 6.550 | 6.750 | 6.750 | 1,338,995 |
| 2025-09-04 | 7.000 | 7.500 | 6.500 | 7.500 | 7.500 | 395,704 |
| 2025-09-03 | 7.500 | 7.955 | 6.500 | 7.000 | 7.000 | 419,243 |
| 2025-09-02 | 7.250 | 7.995 | 6.767 | 7.500 | 7.500 | 2,740,693 |
| 2025-09-01 | 6.500 | 7.450 | 6.266 | 7.200 | 7.200 | 932,630 |
| 2025-08-29 | 6.000 | 6.644 | 5.500 | 6.500 | 6.500 | 526,435 |
| 2025-08-28 | 6.500 | 7.000 | 5.656 | 6.000 | 6.000 | 813,708 |
| 2025-08-27 | 6.500 | 6.820 | 6.335 | 6.500 | 6.500 | 315,865 |
| 2025-08-26 | 6.500 | 6.950 | 5.900 | 6.500 | 6.500 | 781,339 |
| 2025-08-22 | 6.250 | 6.995 | 6.215 | 6.500 | 6.500 | 678,645 |
| 2025-08-21 | 6.000 | 6.500 | 5.916 | 6.250 | 6.250 | 129,750 |
| 2025-08-20 | 6.250 | 6.473 | 5.785 | 6.000 | 6.000 | 1,354,267 |
| 2025-08-19 | 5.750 | 6.000 | 5.575 | 5.750 | 5.750 | 831,042 |
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.