CelLBxHealth plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 10.000 | 10.100 | 9.500 | 10.000 | 10.000 | 316,706 |
| 2024-11-28 | 10.000 | 10.190 | 9.884 | 10.000 | 10.000 | 233,909 |
| 2024-11-27 | 10.000 | 10.225 | 9.600 | 10.000 | 10.000 | 527,470 |
| 2024-11-26 | 10.250 | 10.280 | 9.777 | 10.000 | 10.000 | 508,760 |
| 2024-11-25 | 10.500 | 11.000 | 10.100 | 10.250 | 10.250 | 873,085 |
| 2024-11-22 | 11.000 | 11.240 | 10.366 | 10.500 | 10.500 | 1,004,092 |
| 2024-11-21 | 11.390 | 11.390 | 10.665 | 11.000 | 11.000 | 1,104,485 |
| 2024-11-20 | 12.000 | 12.070 | 11.000 | 11.500 | 11.500 | 1,637,711 |
| 2024-11-19 | 12.500 | 12.950 | 11.200 | 12.000 | 12.000 | 1,263,293 |
| 2024-11-18 | 11.750 | 13.332 | 11.555 | 12.500 | 12.500 | 4,438,921 |
| 2024-11-15 | 10.267 | 12.266 | 10.267 | 11.500 | 11.500 | 6,333,603 |
| 2024-11-14 | 9.500 | 10.500 | 9.450 | 10.000 | 10.000 | 1,289,348 |
| 2024-11-13 | 9.750 | 10.190 | 9.100 | 9.500 | 9.500 | 1,274,417 |
| 2024-11-12 | 9.750 | 10.750 | 8.811 | 9.750 | 9.750 | 3,803,091 |
| 2024-11-11 | 8.250 | 12.000 | 8.230 | 9.750 | 9.750 | 11,650,820 |
| 2024-11-08 | 8.000 | 8.345 | 7.810 | 8.250 | 8.250 | 834,348 |
| 2024-11-07 | 8.000 | 8.350 | 7.667 | 8.000 | 8.000 | 1,108,112 |
| 2024-11-06 | 8.000 | 8.345 | 7.889 | 8.000 | 8.000 | 55,843 |
| 2024-11-05 | 8.000 | 8.275 | 7.830 | 8.000 | 8.000 | 318,119 |
| 2024-11-04 | 7.750 | 8.275 | 7.650 | 8.000 | 8.000 | 266,471 |
| 2024-11-01 | 7.750 | 7.995 | 7.625 | 7.750 | 7.750 | 224,456 |
| 2024-10-31 | 8.000 | 8.125 | 7.750 | 7.750 | 7.750 | 209,472 |
| 2024-10-30 | 8.000 | 8.336 | 7.710 | 8.000 | 8.000 | 699,467 |
| 2024-10-29 | 7.350 | 8.030 | 7.350 | 8.000 | 8.000 | 1,136,245 |
| 2024-10-28 | 7.639 | 7.639 | 7.216 | 7.250 | 7.250 | 950,187 |
| 2024-10-25 | 7.750 | 7.750 | 7.576 | 7.750 | 7.750 | 480,593 |
| 2024-10-24 | 7.750 | 7.780 | 7.500 | 7.750 | 7.750 | 410,886 |
| 2024-10-23 | 7.750 | 8.000 | 7.560 | 7.750 | 7.750 | 592,592 |
| 2024-10-22 | 7.750 | 7.940 | 7.155 | 7.750 | 7.750 | 2,001,178 |
| 2024-10-21 | 8.000 | 8.033 | 7.500 | 7.750 | 7.750 | 635,657 |
| 2024-10-18 | 7.750 | 8.153 | 7.640 | 8.000 | 8.000 | 579,198 |
| 2024-10-17 | 7.750 | 8.175 | 7.515 | 7.750 | 7.750 | 619,940 |
| 2024-10-16 | 7.750 | 7.844 | 7.500 | 7.750 | 7.750 | 498,923 |
| 2024-10-15 | 8.240 | 8.240 | 7.650 | 7.750 | 7.750 | 664,576 |
| 2024-10-14 | 8.500 | 9.000 | 8.088 | 8.250 | 8.250 | 308,221 |
| 2024-10-11 | 8.500 | 8.620 | 8.083 | 8.500 | 8.500 | 1,226,054 |
| 2024-10-10 | 8.020 | 8.840 | 8.020 | 8.500 | 8.500 | 853,610 |
| 2024-10-09 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 815,704 |
| 2024-10-08 | 8.000 | 8.300 | 7.752 | 8.000 | 8.000 | 303,478 |
| 2024-10-07 | 7.750 | 8.225 | 7.625 | 8.000 | 8.000 | 556,053 |
| 2024-10-04 | 8.250 | 8.250 | 7.630 | 7.750 | 7.750 | 740,063 |
| 2024-10-03 | 7.750 | 8.680 | 7.590 | 8.250 | 8.250 | 1,214,421 |
| 2024-10-02 | 8.005 | 8.005 | 7.267 | 7.750 | 7.750 | 1,486,359 |
| 2024-10-01 | 8.250 | 8.375 | 8.000 | 8.250 | 8.250 | 1,123,158 |
| 2024-09-30 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 1,260,398 |
| 2024-09-27 | 8.750 | 8.945 | 8.110 | 8.250 | 8.250 | 1,956,110 |
| 2024-09-26 | 8.750 | 9.500 | 7.110 | 8.700 | 8.700 | 6,780,477 |
| 2024-09-25 | 10.940 | 10.940 | 10.520 | 10.750 | 10.750 | 529,902 |
| 2024-09-24 | 11.000 | 11.345 | 10.825 | 11.000 | 11.000 | 468,846 |
| 2024-09-23 | 11.950 | 11.950 | 10.600 | 11.000 | 11.000 | 1,615,986 |
| 2024-09-20 | 11.040 | 11.675 | 11.040 | 11.500 | 11.500 | 1,573,192 |
| 2024-09-19 | 11.000 | 11.500 | 10.620 | 11.000 | 11.000 | 1,706,529 |
| 2024-09-18 | 10.750 | 11.000 | 10.570 | 10.750 | 10.750 | 240,286 |
| 2024-09-17 | 11.250 | 11.250 | 10.710 | 10.750 | 10.750 | 298,560 |
| 2024-09-16 | 11.250 | 11.368 | 10.785 | 11.250 | 11.250 | 432,636 |
| 2024-09-13 | 11.250 | 11.380 | 10.527 | 11.250 | 11.250 | 1,658,409 |
| 2024-09-12 | 11.250 | 11.280 | 11.000 | 11.250 | 11.250 | 525,002 |
| 2024-09-11 | 11.744 | 11.744 | 11.066 | 11.250 | 11.250 | 1,200,840 |
| 2024-09-10 | 11.750 | 11.950 | 11.650 | 11.750 | 11.750 | 222,474 |
| 2024-09-09 | 12.175 | 12.175 | 11.675 | 11.750 | 11.750 | 311,728 |
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.