CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 12.750 | 13.150 | 12.725 | 13.000 | 13.000 | 228,560 |
| 2025-02-25 | 12.250 | 13.800 | 12.160 | 12.750 | 12.750 | 2,950,246 |
| 2025-02-24 | 12.500 | 12.675 | 12.000 | 12.250 | 12.250 | 557,379 |
| 2025-02-21 | 12.750 | 12.970 | 12.412 | 12.500 | 12.500 | 653,812 |
| 2025-02-20 | 13.000 | 13.290 | 12.500 | 12.500 | 12.500 | 734,467 |
| 2025-02-19 | 13.180 | 13.180 | 12.750 | 13.000 | 13.000 | 449,713 |
| 2025-02-18 | 13.250 | 13.333 | 13.005 | 13.250 | 13.250 | 93,609 |
| 2025-02-17 | 13.500 | 13.890 | 13.000 | 13.250 | 13.250 | 621,425 |
| 2025-02-14 | 14.000 | 14.700 | 13.067 | 13.500 | 13.500 | 1,578,326 |
| 2025-02-13 | 13.500 | 14.200 | 13.100 | 14.000 | 14.000 | 2,001,094 |
| 2025-02-12 | 13.670 | 13.670 | 13.227 | 13.500 | 13.500 | 708,368 |
| 2025-02-11 | 14.290 | 14.290 | 13.222 | 13.750 | 13.750 | 2,338,852 |
| 2025-02-10 | 14.500 | 14.740 | 14.000 | 14.500 | 14.500 | 894,426 |
| 2025-02-07 | 16.000 | 16.000 | 14.220 | 14.500 | 14.500 | 2,184,507 |
| 2025-02-06 | 17.250 | 17.445 | 15.267 | 16.000 | 16.000 | 1,494,716 |
| 2025-02-05 | 16.500 | 17.200 | 15.700 | 15.700 | 15.700 | 1,544,097 |
| 2025-02-04 | 16.000 | 16.740 | 15.751 | 16.500 | 16.500 | 1,260,841 |
| 2025-02-03 | 16.250 | 16.845 | 15.010 | 16.000 | 16.000 | 2,372,224 |
| 2025-01-31 | 14.568 | 17.300 | 14.568 | 16.200 | 16.200 | 6,258,965 |
| 2025-01-30 | 15.250 | 15.445 | 14.250 | 14.500 | 14.500 | 1,867,603 |
| 2025-01-29 | 14.000 | 16.246 | 14.000 | 15.000 | 15.000 | 11,350,810 |
| 2025-01-28 | 13.750 | 14.345 | 12.800 | 13.250 | 13.250 | 3,713,349 |
| 2025-01-27 | 13.000 | 14.316 | 12.650 | 13.750 | 13.750 | 2,162,878 |
| 2025-01-24 | 12.000 | 13.330 | 11.276 | 13.000 | 13.000 | 3,678,016 |
| 2025-01-23 | 13.250 | 13.420 | 11.250 | 12.000 | 12.000 | 1,923,709 |
| 2025-01-22 | 12.500 | 13.850 | 12.500 | 13.000 | 13.000 | 2,698,431 |
| 2025-01-21 | 11.078 | 12.990 | 11.078 | 12.500 | 12.500 | 2,026,837 |
| 2025-01-20 | 11.000 | 11.350 | 10.822 | 11.000 | 11.000 | 368,125 |
| 2025-01-17 | 11.000 | 11.280 | 10.500 | 11.000 | 11.000 | 865,932 |
| 2025-01-16 | 11.125 | 11.125 | 10.750 | 11.125 | 11.125 | 424,802 |
| 2025-01-15 | 11.125 | 11.345 | 10.750 | 11.125 | 11.125 | 186,442 |
| 2025-01-14 | 11.125 | 11.300 | 10.800 | 11.125 | 11.125 | 303,943 |
| 2025-01-13 | 11.750 | 12.000 | 11.050 | 11.125 | 11.125 | 268,765 |
| 2025-01-10 | 11.750 | 12.040 | 11.300 | 11.750 | 11.750 | 302,337 |
| 2025-01-09 | 11.660 | 12.170 | 11.660 | 11.750 | 11.750 | 284,932 |
| 2025-01-08 | 11.750 | 12.000 | 11.000 | 12.000 | 12.000 | 479,401 |
| 2025-01-07 | 11.500 | 12.170 | 11.000 | 11.000 | 11.000 | 1,087,173 |
| 2025-01-06 | 11.500 | 11.590 | 11.200 | 11.500 | 11.500 | 531,969 |
| 2025-01-03 | 11.750 | 12.275 | 11.180 | 11.500 | 11.500 | 666,998 |
| 2025-01-02 | 10.250 | 11.990 | 10.125 | 11.500 | 11.500 | 2,280,951 |
| 2024-12-31 | 10.000 | 10.470 | 9.675 | 10.250 | 10.250 | 503,290 |
| 2024-12-30 | 10.000 | 10.345 | 9.660 | 10.000 | 10.000 | 187,307 |
| 2024-12-27 | 9.600 | 10.200 | 9.360 | 10.000 | 10.000 | 626,907 |
| 2024-12-24 | 9.350 | 9.770 | 9.200 | 9.600 | 9.600 | 352,309 |
| 2024-12-23 | 9.350 | 9.480 | 9.200 | 9.350 | 9.350 | 197,108 |
| 2024-12-20 | 9.500 | 9.500 | 9.200 | 9.350 | 9.350 | 1,107,262 |
| 2024-12-19 | 10.344 | 10.344 | 9.627 | 9.750 | 9.750 | 611,368 |
| 2024-12-18 | 10.260 | 10.700 | 10.260 | 10.500 | 10.500 | 1,339,612 |
| 2024-12-17 | 10.700 | 10.700 | 10.250 | 10.250 | 10.250 | 420,328 |
| 2024-12-16 | 11.000 | 11.000 | 10.505 | 10.750 | 10.750 | 330,658 |
| 2024-12-13 | 10.750 | 11.500 | 10.750 | 11.000 | 11.000 | 739,064 |
| 2024-12-12 | 11.250 | 11.984 | 10.100 | 10.500 | 10.500 | 798,403 |
| 2024-12-11 | 11.250 | 11.250 | 10.560 | 11.250 | 11.250 | 67,808 |
| 2024-12-10 | 11.250 | 11.984 | 10.550 | 11.250 | 11.250 | 1,320,182 |
| 2024-12-09 | 11.000 | 11.250 | 10.600 | 11.250 | 11.250 | 1,106,573 |
| 2024-12-06 | 11.250 | 11.575 | 10.680 | 11.000 | 11.000 | 782,304 |
| 2024-12-05 | 10.000 | 12.000 | 9.855 | 11.250 | 11.250 | 1,951,798 |
| 2024-12-04 | 9.750 | 10.275 | 9.633 | 10.000 | 10.000 | 1,165,812 |
| 2024-12-03 | 9.890 | 9.890 | 9.520 | 9.750 | 9.750 | 786,957 |
| 2024-12-02 | 10.000 | 10.000 | 9.659 | 10.000 | 10.000 | 22,460 |
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.