Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 2.150 | 2.400 | 1.925 | 2.150 | 2.150 | 23,450 |
| 2026-05-05 | 2.050 | 2.290 | 2.024 | 2.150 | 2.150 | 1,516,307 |
| 2026-05-01 | 2.000 | 2.200 | 1.840 | 2.050 | 2.050 | 842,683 |
| 2026-04-30 | 2.000 | 2.140 | 1.920 | 2.000 | 2.000 | 49,439 |
| 2026-04-29 | 2.000 | 2.200 | 1.916 | 2.000 | 2.000 | 115,461 |
| 2026-04-28 | 2.000 | 2.190 | 1.910 | 2.000 | 2.000 | 50,967 |
| 2026-04-27 | 2.000 | 2.190 | 1.910 | 2.000 | 2.000 | 110,571 |
| 2026-04-24 | 2.000 | 2.200 | 1.806 | 2.000 | 2.000 | 40,203 |
| 2026-04-23 | 2.000 | 2.200 | 2.000 | 2.000 | 2.000 | 150,060 |
| 2026-04-22 | 1.810 | 2.300 | 1.810 | 2.000 | 2.000 | 1,043,856 |
| 2026-04-21 | 1.950 | 1.950 | 1.915 | 1.950 | 1.950 | 1,000 |
| 2026-04-20 | 1.950 | 2.200 | 1.865 | 1.950 | 1.950 | 376,671 |
| 2026-04-17 | 1.950 | 2.200 | 1.820 | 1.950 | 1.950 | 224,335 |
| 2026-04-16 | 1.950 | 2.120 | 1.700 | 1.950 | 1.950 | 140,365 |
| 2026-04-15 | 1.950 | 2.200 | 1.700 | 1.950 | 1.950 | 327,344 |
| 2026-04-14 | 1.850 | 2.090 | 1.700 | 1.950 | 1.950 | 156,029 |
| 2026-04-13 | 1.850 | 2.000 | 1.775 | 1.850 | 1.850 | 103,560 |
| 2026-04-10 | 1.800 | 1.900 | 1.755 | 1.850 | 1.850 | 819,417 |
| 2026-04-09 | 1.850 | 1.870 | 1.700 | 1.800 | 1.800 | 313,585 |
| 2026-04-08 | 1.850 | 2.000 | 1.700 | 1.850 | 1.850 | 53,173 |
| 2026-04-07 | 1.850 | 1.968 | 1.700 | 1.850 | 1.850 | 94,460 |
| 2026-04-02 | 1.850 | 2.000 | 1.850 | 1.850 | 1.850 | 55,499 |
| 2026-04-01 | 1.850 | 1.870 | 1.700 | 1.850 | 1.850 | 48,365 |
| 2026-03-31 | 1.875 | 2.000 | 1.850 | 1.850 | 1.850 | 128,046 |
| 2026-03-30 | 1.875 | 1.970 | 1.855 | 1.875 | 1.875 | 90,193 |
| 2026-03-27 | 1.875 | 2.000 | 1.875 | 1.875 | 1.875 | 572,456 |
| 2026-03-26 | 1.875 | 2.000 | 1.750 | 1.875 | 1.875 | 386,444 |
| 2026-03-25 | 1.875 | 2.000 | 1.875 | 1.875 | 1.875 | 105,495 |
| 2026-03-24 | 1.875 | 1.880 | 1.875 | 1.875 | 1.875 | 46,771 |
| 2026-03-23 | 1.875 | 1.990 | 1.833 | 1.875 | 1.875 | 369,887 |
| 2026-03-20 | 1.900 | 2.000 | 1.870 | 1.900 | 1.900 | 113,322 |
| 2026-03-19 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 28,989 |
| 2026-03-18 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 46,699 |
| 2026-03-17 | 1.900 | 2.000 | 1.825 | 1.900 | 1.900 | 836,679 |
| 2026-03-16 | 1.900 | 1.900 | 1.875 | 1.900 | 1.900 | 241,637 |
| 2026-03-13 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 8,447 |
| 2026-03-12 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 29,767 |
| 2026-03-11 | 1.900 | 2.000 | 1.800 | 1.900 | 1.900 | 21,101 |
| 2026-03-10 | 1.900 | 2.000 | 1.806 | 1.900 | 1.900 | 149,500 |
| 2026-03-09 | 1.900 | 2.000 | 1.810 | 1.900 | 1.900 | 904 |
| 2026-03-06 | 1.900 | 1.900 | 1.870 | 1.900 | 1.900 | 742,507 |
| 2026-03-05 | 1.900 | 1.990 | 1.870 | 1.900 | 1.900 | 187,254 |
| 2026-03-04 | 1.900 | 1.990 | 1.810 | 1.900 | 1.900 | 213,873 |
| 2026-03-03 | 2.000 | 2.200 | 1.871 | 1.900 | 1.900 | 59,293 |
| 2026-03-02 | 2.000 | 2.000 | 1.870 | 2.000 | 2.000 | 23,203 |
| 2026-02-27 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 1,625 |
| 2026-02-26 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 11,678 |
| 2026-02-25 | 2.000 | 2.070 | 1.901 | 2.000 | 2.000 | 39,414 |
| 2026-02-24 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 37,715 |
| 2026-02-23 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 30,657 |
| 2026-02-20 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 70,158 |
| 2026-02-19 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 36 |
| 2026-02-18 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 27,527 |
| 2026-02-17 | 2.000 | 2.000 | 1.875 | 2.000 | 2.000 | 21,187 |
| 2026-02-16 | 2.000 | 2.200 | 1.851 | 2.000 | 2.000 | 330,365 |
| 2026-02-13 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 406,008 |
| 2026-02-12 | 2.000 | 2.200 | 1.900 | 2.000 | 2.000 | 6,670 |
| 2026-02-11 | 2.000 | 2.000 | 1.815 | 2.000 | 2.000 | 33,697 |
| 2026-02-10 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 264,371 |
| 2026-02-09 | 2.000 | 2.200 | 1.800 | 2.000 | 2.000 | 364,103 |
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.