Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.750 | 1.750 | 1.718 | 1.750 | 1.750 | 5,597 |
| 2026-07-29 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 7,087 |
| 2026-07-28 | 1.750 | 1.890 | 1.685 | 1.750 | 1.750 | 405,908 |
| 2026-07-27 | 1.750 | 1.898 | 1.600 | 1.750 | 1.750 | 526,812 |
| 2026-07-24 | 1.750 | 1.800 | 1.600 | 1.750 | 1.750 | 9,720 |
| 2026-07-23 | 1.750 | 1.750 | 1.656 | 1.750 | 1.750 | 23,084 |
| 2026-07-22 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 140,236 |
| 2026-07-21 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-07-20 | 1.750 | 1.800 | 1.600 | 1.800 | 1.800 | 79,775 |
| 2026-07-17 | 1.750 | 1.900 | 1.627 | 1.750 | 1.750 | 37,090 |
| 2026-07-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-07-15 | 1.750 | 1.848 | 1.600 | 1.750 | 1.750 | 34,482 |
| 2026-07-14 | 1.750 | 1.750 | 1.655 | 1.750 | 1.750 | 345,386 |
| 2026-07-13 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 83,848 |
| 2026-07-10 | 1.750 | 1.750 | 1.655 | 1.750 | 1.750 | 232,466 |
| 2026-07-09 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 17,894 |
| 2026-07-08 | 1.750 | 1.750 | 1.711 | 1.750 | 1.750 | 10,177 |
| 2026-07-07 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 1,091 |
| 2026-07-06 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 155,588 |
| 2026-07-03 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 100,000 |
| 2026-07-02 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 6,113 |
| 2026-07-01 | 1.750 | 1.750 | 1.680 | 1.750 | 1.750 | 39,927 |
| 2026-06-30 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 6,931 |
| 2026-06-29 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 44 |
| 2026-06-26 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 19,758 |
| 2026-06-25 | 1.750 | 1.750 | 1.650 | 1.750 | 1.750 | 1,110 |
| 2026-06-24 | 1.750 | 1.874 | 1.650 | 1.750 | 1.750 | 21,423 |
| 2026-06-23 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 8,966 |
| 2026-06-22 | 1.750 | 1.900 | 1.715 | 1.750 | 1.750 | 417,202 |
| 2026-06-19 | 1.750 | 1.900 | 1.660 | 1.750 | 1.750 | 84,067 |
| 2026-06-18 | 1.750 | 1.900 | 1.636 | 1.750 | 1.750 | 32,556 |
| 2026-06-17 | 1.750 | 1.890 | 1.712 | 1.750 | 1.750 | 665,287 |
| 2026-06-16 | 1.800 | 1.882 | 1.701 | 1.750 | 1.750 | 760,133 |
| 2026-06-15 | 1.800 | 1.900 | 1.701 | 1.800 | 1.800 | 198,478 |
| 2026-06-12 | 1.800 | 1.800 | 1.701 | 1.800 | 1.800 | 346,785 |
| 2026-06-11 | 1.800 | 1.875 | 1.800 | 1.800 | 1.800 | 68,746 |
| 2026-06-10 | 1.750 | 1.900 | 1.720 | 1.800 | 1.800 | 281,224 |
| 2026-06-09 | 1.750 | 1.790 | 1.720 | 1.750 | 1.750 | 322,131 |
| 2026-06-08 | 1.800 | 1.800 | 1.702 | 1.750 | 1.750 | 221,160 |
| 2026-06-05 | 1.850 | 1.900 | 1.725 | 1.850 | 1.850 | 87,034 |
| 2026-06-04 | 1.850 | 1.850 | 1.725 | 1.850 | 1.850 | 23,626 |
| 2026-06-03 | 1.900 | 1.940 | 1.800 | 1.900 | 1.900 | 420,230 |
| 2026-06-02 | 1.900 | 2.000 | 1.810 | 1.900 | 1.900 | 110,145 |
| 2026-06-01 | 1.900 | 1.900 | 1.812 | 1.900 | 1.900 | 16,483 |
| 2026-05-29 | 1.900 | 1.900 | 1.827 | 1.900 | 1.900 | 15,712 |
| 2026-05-28 | 1.900 | 1.900 | 1.827 | 1.900 | 1.900 | 5,874 |
| 2026-05-27 | 1.900 | 2.000 | 1.900 | 1.900 | 1.900 | 985 |
| 2026-05-26 | 1.950 | 2.000 | 1.900 | 1.900 | 1.900 | 289,603 |
| 2026-05-22 | 1.950 | 1.950 | 1.906 | 1.950 | 1.950 | 123,101 |
| 2026-05-21 | 2.050 | 2.200 | 1.945 | 2.050 | 2.050 | 141,088 |
| 2026-05-20 | 2.050 | 2.200 | 1.945 | 2.050 | 2.050 | 62,819 |
| 2026-05-19 | 2.050 | 2.200 | 1.945 | 2.050 | 2.050 | 480,388 |
| 2026-05-18 | 2.050 | 2.200 | 1.905 | 2.050 | 2.050 | 2,510 |
| 2026-05-15 | 2.000 | 2.075 | 1.945 | 2.050 | 2.050 | 269,031 |
| 2026-05-14 | 2.000 | 2.100 | 1.988 | 2.000 | 2.000 | 166,538 |
| 2026-05-13 | 2.050 | 2.200 | 1.930 | 2.000 | 2.000 | 814,624 |
| 2026-05-12 | 2.050 | 2.200 | 2.030 | 2.050 | 2.050 | 13,561 |
| 2026-05-11 | 2.066 | 2.066 | 2.030 | 2.050 | 2.050 | 46,755 |
| 2026-05-08 | 2.150 | 2.150 | 2.075 | 2.150 | 2.150 | 84,884 |
| 2026-05-07 | 2.150 | 2.400 | 2.075 | 2.150 | 2.150 | 23,070 |
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.