Cambridge Nutritional Sciences plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	2.000	2.200	1.820	2.000	2.000	369,978
2026-02-05	2.000	2.000	1.901	2.000	2.000	447,899
2026-02-04	2.000	2.200	1.906	2.000	2.000	89,207
2026-02-03	2.000	2.200	1.900	2.000	2.000	359,835
2026-02-02	1.917	2.200	1.917	2.000	2.000	224,317
2026-01-30	2.050	2.300	1.900	1.900	1.900	832,272
2026-01-29	2.050	2.050	1.900	2.050	2.050	509,454
2026-01-28	2.050	2.300	1.803	2.050	2.050	24,889
2026-01-27	2.050	2.300	1.875	2.050	2.050	53,986
2026-01-26	2.050	2.300	1.875	2.050	2.050	64,480
2026-01-23	2.050	2.050	1.850	2.050	2.050	178,081
2026-01-22	2.050	2.300	1.825	2.050	2.050	177,588
2026-01-21	2.050	2.190	1.825	2.050	2.050	16,171
2026-01-20	2.050	2.300	1.935	2.050	2.050	39,855
2026-01-19	1.950	2.190	1.830	2.050	2.050	238,500
2026-01-16	1.950	2.050	1.910	1.950	1.950	363,601
2026-01-15	1.950	2.070	1.875	1.950	1.950	35,358
2026-01-14	2.098	2.098	1.950	1.950	1.950	992,769
2026-01-13	2.200	2.200	2.036	2.200	2.200	76,736
2026-01-12	2.300	2.500	2.036	2.200	2.200	188,047
2026-01-09	2.300	2.348	2.127	2.300	2.300	54,140
2026-01-08	2.300	2.375	2.100	2.300	2.300	188,974
2026-01-07	2.300	2.500	2.155	2.300	2.300	199,953
2026-01-06	2.300	2.490	2.100	2.300	2.300	493,298
2026-01-05	1.995	2.490	1.995	2.300	2.300	1,148,016
2026-01-02	1.950	2.090	1.800	1.950	1.950	119,916
2025-12-31	1.950	2.100	1.900	1.950	1.950	1,519,977
2025-12-30	1.950	2.085	1.800	1.950	1.950	129,686
2025-12-29	1.950	2.085	1.800	1.950	1.950	649,598
2025-12-24	1.950	1.950	1.920	1.950	1.950	14,987
2025-12-23	1.950	1.950	1.920	1.950	1.950	100,177
2025-12-22	1.950	2.085	1.910	1.950	1.950	126,840
2025-12-19	1.950	2.045	1.800	1.950	1.950	14,501
2025-12-18	1.950	2.050	1.900	1.950	1.950	15,500
2025-12-17	1.950	2.085	1.900	1.950	1.950	60,216
2025-12-16	1.950	2.085	1.885	1.950	1.950	49,974
2025-12-15	1.950	2.040	1.800	1.950	1.950	311,363
2025-12-12	1.950	2.100	1.950	1.950	1.950	76,954
2025-12-11	1.950	2.100	1.875	1.950	1.950	203,340
2025-12-10	1.950	2.100	1.800	1.950	1.950	1,652,889
2025-12-09	2.000	2.200	1.822	2.000	2.000	246,653
2025-12-08	2.000	2.025	1.850	2.000	2.000	134,441
2025-12-05	2.000	2.090	1.800	2.000	2.000	131,667
2025-12-04	2.085	2.085	1.875	2.000	2.000	307,922
2025-12-03	2.100	2.148	2.000	2.100	2.100	374,208
2025-12-02	2.150	2.150	2.000	2.150	2.150	667,431
2025-12-01	2.250	2.250	2.000	2.250	2.250	27,514
2025-11-28	2.250	2.390	2.110	2.250	2.250	165,554
2025-11-27	2.250	2.450	2.000	2.250	2.250	262,972
2025-11-26	2.250	2.450	2.167	2.250	2.250	179,479
2025-11-25	2.250	2.500	2.000	2.250	2.250	246,864
2025-11-24	2.250	2.267	2.250	2.250	2.250	4,685
2025-11-21	2.250	2.500	2.250	2.250	2.250	5
2025-11-20	2.250	2.500	2.155	2.250	2.250	47,901
2025-11-19	2.250	2.500	2.150	2.250	2.250	223,791
2025-11-18	2.250	2.370	2.125	2.250	2.250	323,776
2025-11-17	2.250	2.500	2.088	2.250	2.250	20,684
2025-11-14	2.250	2.250	2.088	2.250	2.250	70,000
2025-11-13	2.250	2.370	2.111	2.250	2.250	120,647
2025-11-12	2.250	2.500	2.170	2.250	2.250	56,999

← NewerPage 4 of 22 · 1,269 trading daysOlder →

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.