CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.500 | 5.800 | 5.000 | 5.750 | 5.750 | 198,235 |
| 2025-08-15 | 5.250 | 6.000 | 5.167 | 5.500 | 5.500 | 929,068 |
| 2025-08-14 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 523,980 |
| 2025-08-13 | 5.250 | 5.540 | 5.088 | 5.540 | 5.540 | 163,809 |
| 2025-08-12 | 5.250 | 5.473 | 5.000 | 5.250 | 5.250 | 288,195 |
| 2025-08-11 | 5.250 | 5.500 | 4.990 | 5.250 | 5.250 | 375,648 |
| 2025-08-08 | 5.500 | 5.560 | 5.000 | 5.250 | 5.250 | 559,427 |
| 2025-08-07 | 5.750 | 5.999 | 5.256 | 5.500 | 5.500 | 476,155 |
| 2025-08-06 | 5.750 | 5.840 | 5.500 | 5.750 | 5.750 | 625,417 |
| 2025-08-05 | 6.000 | 6.050 | 5.650 | 5.750 | 5.750 | 413,903 |
| 2025-08-04 | 6.000 | 6.500 | 5.888 | 6.000 | 6.000 | 126,517 |
| 2025-08-01 | 6.000 | 6.500 | 5.865 | 6.000 | 6.000 | 24,112 |
| 2025-07-31 | 6.000 | 6.075 | 5.720 | 6.000 | 6.000 | 376,460 |
| 2025-07-30 | 6.000 | 6.110 | 5.502 | 6.000 | 6.000 | 252,211 |
| 2025-07-29 | 6.000 | 6.240 | 5.853 | 6.000 | 6.000 | 167,238 |
| 2025-07-28 | 6.000 | 6.500 | 5.751 | 6.000 | 6.000 | 157,853 |
| 2025-07-25 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 253,975 |
| 2025-07-24 | 6.000 | 6.100 | 5.850 | 6.000 | 6.000 | 247,461 |
| 2025-07-23 | 5.750 | 6.298 | 5.726 | 6.000 | 6.000 | 516,298 |
| 2025-07-22 | 6.500 | 6.500 | 5.700 | 5.750 | 5.750 | 659,306 |
| 2025-07-21 | 6.500 | 7.000 | 6.150 | 6.500 | 6.500 | 933,511 |
| 2025-07-18 | 6.000 | 6.877 | 6.000 | 6.500 | 6.500 | 1,350,527 |
| 2025-07-17 | 5.000 | 6.500 | 4.765 | 6.000 | 6.000 | 1,483,717 |
| 2025-07-16 | 5.000 | 5.350 | 4.665 | 5.000 | 5.000 | 1,650,139 |
| 2025-07-15 | 5.670 | 5.670 | 4.665 | 5.250 | 5.250 | 2,705,970 |
| 2025-07-14 | 6.350 | 6.390 | 5.666 | 5.750 | 5.750 | 1,102,685 |
| 2025-07-11 | 6.350 | 6.350 | 6.200 | 6.350 | 6.350 | 247,571 |
| 2025-07-10 | 6.250 | 6.455 | 6.200 | 6.350 | 6.350 | 370,176 |
| 2025-07-09 | 6.441 | 6.441 | 6.055 | 6.250 | 6.250 | 695,099 |
| 2025-07-08 | 6.500 | 6.745 | 6.011 | 6.500 | 6.500 | 912,282 |
| 2025-07-07 | 6.250 | 7.000 | 6.233 | 6.500 | 6.500 | 612,326 |
| 2025-07-04 | 6.500 | 6.780 | 6.000 | 6.250 | 6.250 | 3,372,281 |
| 2025-07-03 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 791,348 |
| 2025-07-02 | 7.250 | 7.445 | 6.625 | 6.750 | 6.750 | 511,990 |
| 2025-07-01 | 7.275 | 7.275 | 7.000 | 7.250 | 7.250 | 671,678 |
| 2025-06-30 | 7.500 | 7.700 | 7.000 | 7.500 | 7.500 | 384,467 |
| 2025-06-27 | 7.500 | 7.865 | 7.500 | 7.500 | 7.500 | 553,519 |
| 2025-06-26 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 227,428 |
| 2025-06-25 | 7.399 | 7.777 | 7.399 | 7.500 | 7.500 | 492,749 |
| 2025-06-24 | 7.500 | 7.588 | 7.115 | 7.250 | 7.250 | 271,522 |
| 2025-06-23 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 112,498 |
| 2025-06-20 | 7.500 | 7.998 | 7.000 | 7.500 | 7.500 | 248,629 |
| 2025-06-19 | 8.000 | 8.277 | 7.266 | 7.500 | 7.500 | 382,931 |
| 2025-06-18 | 8.000 | 8.277 | 7.550 | 8.000 | 8.000 | 372,500 |
| 2025-06-17 | 7.750 | 8.350 | 7.550 | 8.100 | 8.100 | 1,575,100 |
| 2025-06-16 | 7.250 | 7.950 | 6.500 | 7.750 | 7.750 | 2,442,081 |
| 2025-06-13 | 7.000 | 7.500 | 6.500 | 7.250 | 7.250 | 486,169 |
| 2025-06-12 | 7.000 | 7.240 | 6.715 | 7.000 | 7.000 | 801,702 |
| 2025-06-11 | 7.250 | 7.500 | 6.826 | 7.000 | 7.000 | 922,510 |
| 2025-06-10 | 7.000 | 7.500 | 6.502 | 7.250 | 7.250 | 1,062,063 |
| 2025-06-09 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 1,101,019 |
| 2025-06-06 | 7.842 | 7.842 | 6.500 | 7.000 | 7.000 | 5,512,230 |
| 2025-06-05 | 8.000 | 8.500 | 7.808 | 8.000 | 8.000 | 770,593 |
| 2025-06-04 | 7.750 | 8.400 | 7.750 | 8.000 | 8.000 | 1,383,681 |
| 2025-06-03 | 7.500 | 8.000 | 7.375 | 7.500 | 7.500 | 719,052 |
| 2025-06-02 | 8.000 | 8.380 | 7.500 | 7.500 | 7.500 | 1,091,201 |
| 2025-05-30 | 7.500 | 8.240 | 7.500 | 8.000 | 8.000 | 2,525,948 |
| 2025-05-29 | 7.500 | 7.945 | 7.000 | 7.500 | 7.500 | 2,193,987 |
| 2025-05-28 | 9.008 | 9.008 | 7.150 | 8.000 | 8.000 | 9,012,420 |
| 2025-05-27 | 10.500 | 11.000 | 9.150 | 9.750 | 9.750 | 1,738,798 |
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.