CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 10.500 | 11.000 | 9.150 | 9.750 | 9.750 | 1,738,798 |
| 2025-05-23 | 10.010 | 11.440 | 10.010 | 10.500 | 10.500 | 3,598,449 |
| 2025-05-22 | 9.500 | 10.425 | 9.333 | 10.000 | 10.000 | 2,406,481 |
| 2025-05-21 | 8.079 | 9.500 | 8.079 | 9.250 | 9.250 | 3,046,851 |
| 2025-05-20 | 8.000 | 8.400 | 7.925 | 8.000 | 8.000 | 119,094 |
| 2025-05-19 | 8.000 | 8.315 | 7.900 | 8.000 | 8.000 | 92,329 |
| 2025-05-16 | 8.000 | 8.322 | 7.750 | 8.000 | 8.000 | 947,515 |
| 2025-05-15 | 7.756 | 8.540 | 7.756 | 8.540 | 8.540 | 692,966 |
| 2025-05-14 | 7.750 | 7.845 | 7.579 | 7.750 | 7.750 | 575,551 |
| 2025-05-13 | 8.250 | 8.366 | 7.160 | 7.750 | 7.750 | 1,786,283 |
| 2025-05-12 | 8.400 | 8.560 | 8.000 | 8.250 | 8.250 | 483,704 |
| 2025-05-09 | 8.400 | 8.677 | 8.240 | 8.400 | 8.400 | 100,639 |
| 2025-05-08 | 8.400 | 8.520 | 8.311 | 8.400 | 8.400 | 311,119 |
| 2025-05-07 | 8.400 | 8.609 | 8.200 | 8.400 | 8.400 | 386,252 |
| 2025-05-06 | 8.400 | 8.645 | 8.375 | 8.400 | 8.400 | 220,669 |
| 2025-05-02 | 8.666 | 8.666 | 8.376 | 8.400 | 8.400 | 436,132 |
| 2025-05-01 | 8.750 | 8.795 | 8.505 | 8.750 | 8.750 | 503,811 |
| 2025-04-30 | 8.750 | 8.814 | 8.663 | 8.750 | 8.750 | 128,363 |
| 2025-04-29 | 8.880 | 8.880 | 8.632 | 8.750 | 8.750 | 99,739 |
| 2025-04-28 | 9.250 | 9.375 | 8.400 | 8.400 | 8.400 | 305,596 |
| 2025-04-25 | 9.000 | 9.180 | 8.500 | 9.000 | 9.000 | 221,421 |
| 2025-04-24 | 9.250 | 9.300 | 8.500 | 9.000 | 9.000 | 384,978 |
| 2025-04-23 | 9.250 | 9.333 | 9.000 | 9.250 | 9.250 | 445,714 |
| 2025-04-22 | 9.500 | 9.588 | 9.086 | 9.250 | 9.250 | 647,581 |
| 2025-04-17 | 8.079 | 9.500 | 8.079 | 9.250 | 9.250 | 2,961,577 |
| 2025-04-16 | 8.250 | 8.666 | 7.650 | 8.000 | 8.000 | 1,760,992 |
| 2025-04-15 | 8.000 | 8.675 | 7.756 | 8.500 | 8.500 | 1,178,707 |
| 2025-04-14 | 7.750 | 8.445 | 7.750 | 8.000 | 8.000 | 1,017,090 |
| 2025-04-11 | 7.750 | 7.950 | 7.600 | 7.750 | 7.750 | 1,760,934 |
| 2025-04-10 | 7.750 | 8.480 | 7.500 | 7.750 | 7.750 | 1,492,961 |
| 2025-04-09 | 8.000 | 8.275 | 7.525 | 7.750 | 7.750 | 1,287,703 |
| 2025-04-08 | 8.250 | 8.680 | 8.000 | 8.250 | 8.250 | 1,008,876 |
| 2025-04-07 | 8.750 | 8.880 | 8.017 | 8.250 | 8.250 | 2,899,507 |
| 2025-04-04 | 9.500 | 9.839 | 8.600 | 9.000 | 9.000 | 764,245 |
| 2025-04-03 | 9.500 | 9.700 | 9.256 | 9.500 | 9.500 | 310,843 |
| 2025-04-02 | 9.750 | 9.780 | 9.100 | 9.500 | 9.500 | 1,264,273 |
| 2025-04-01 | 9.750 | 9.845 | 9.500 | 9.750 | 9.750 | 607,560 |
| 2025-03-31 | 10.300 | 10.300 | 9.510 | 9.750 | 9.750 | 1,676,971 |
| 2025-03-28 | 10.000 | 11.845 | 10.000 | 10.500 | 10.500 | 2,676,050 |
| 2025-03-27 | 9.250 | 10.350 | 9.075 | 10.000 | 10.000 | 1,739,399 |
| 2025-03-26 | 9.250 | 9.299 | 9.000 | 9.250 | 9.250 | 1,569,527 |
| 2025-03-25 | 9.250 | 9.475 | 9.011 | 9.250 | 9.250 | 701,347 |
| 2025-03-24 | 9.250 | 9.289 | 9.000 | 9.250 | 9.250 | 315,169 |
| 2025-03-21 | 9.750 | 9.985 | 8.555 | 9.000 | 9.000 | 2,718,393 |
| 2025-03-20 | 9.750 | 9.750 | 9.500 | 9.750 | 9.750 | 689,733 |
| 2025-03-19 | 9.000 | 10.000 | 8.500 | 9.750 | 9.750 | 2,231,914 |
| 2025-03-18 | 9.100 | 9.250 | 8.650 | 9.000 | 9.000 | 1,826,912 |
| 2025-03-17 | 9.250 | 9.479 | 9.000 | 9.100 | 9.100 | 728,499 |
| 2025-03-14 | 9.250 | 9.260 | 9.110 | 9.250 | 9.250 | 188,044 |
| 2025-03-13 | 9.550 | 9.550 | 9.000 | 9.200 | 9.200 | 775,218 |
| 2025-03-12 | 9.750 | 9.990 | 9.500 | 9.750 | 9.750 | 334,481 |
| 2025-03-11 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 599,851 |
| 2025-03-10 | 9.750 | 10.250 | 9.750 | 9.750 | 9.750 | 266,008 |
| 2025-03-07 | 10.361 | 10.361 | 9.750 | 9.750 | 9.750 | 1,198,223 |
| 2025-03-06 | 10.750 | 10.780 | 10.220 | 10.500 | 10.500 | 1,225,218 |
| 2025-03-05 | 10.750 | 11.450 | 10.500 | 10.750 | 10.750 | 1,618,369 |
| 2025-03-04 | 11.700 | 11.700 | 10.220 | 10.750 | 10.750 | 2,298,950 |
| 2025-03-03 | 12.250 | 12.500 | 11.575 | 11.750 | 11.750 | 1,222,683 |
| 2025-02-28 | 12.250 | 12.445 | 12.125 | 12.250 | 12.250 | 566,944 |
| 2025-02-27 | 13.000 | 13.060 | 12.000 | 12.250 | 12.250 | 753,146 |
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.