Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 2.250 | 2.500 | 2.000 | 2.250 | 2.250 | 4,047,495 |
| 2025-11-10 | 2.250 | 2.500 | 1.855 | 2.250 | 2.250 | 1,635,957 |
| 2025-11-07 | 2.650 | 2.770 | 2.500 | 2.650 | 2.650 | 157,719 |
| 2025-11-06 | 2.650 | 2.795 | 2.641 | 2.650 | 2.650 | 162,959 |
| 2025-11-05 | 2.650 | 2.797 | 2.560 | 2.650 | 2.650 | 152,256 |
| 2025-11-04 | 2.650 | 2.800 | 2.616 | 2.650 | 2.650 | 181,523 |
| 2025-11-03 | 2.650 | 2.800 | 2.600 | 2.650 | 2.650 | 443,287 |
| 2025-10-31 | 2.650 | 2.700 | 2.570 | 2.650 | 2.650 | 194,497 |
| 2025-10-30 | 2.650 | 2.750 | 2.570 | 2.650 | 2.650 | 32,137 |
| 2025-10-29 | 2.650 | 2.650 | 2.601 | 2.650 | 2.650 | 40,939 |
| 2025-10-28 | 2.650 | 2.650 | 2.601 | 2.650 | 2.650 | 230,019 |
| 2025-10-27 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 76,008 |
| 2025-10-24 | 2.700 | 2.700 | 2.620 | 2.700 | 2.700 | 40,485 |
| 2025-10-23 | 2.700 | 2.755 | 2.600 | 2.700 | 2.700 | 16,150 |
| 2025-10-22 | 2.550 | 2.755 | 2.500 | 2.700 | 2.700 | 439,582 |
| 2025-10-21 | 2.650 | 2.688 | 2.500 | 2.550 | 2.550 | 328,951 |
| 2025-10-20 | 2.650 | 2.760 | 2.500 | 2.650 | 2.650 | 440,655 |
| 2025-10-17 | 2.650 | 2.760 | 2.500 | 2.650 | 2.650 | 89,858 |
| 2025-10-16 | 2.750 | 2.794 | 2.528 | 2.650 | 2.650 | 567,739 |
| 2025-10-15 | 2.850 | 3.000 | 2.715 | 2.850 | 2.850 | 213,639 |
| 2025-10-14 | 2.850 | 2.880 | 2.752 | 2.850 | 2.850 | 539,437 |
| 2025-10-13 | 2.850 | 2.920 | 2.752 | 2.850 | 2.850 | 84,176 |
| 2025-10-10 | 2.850 | 2.850 | 2.800 | 2.850 | 2.850 | 20,542 |
| 2025-10-09 | 2.900 | 2.950 | 2.800 | 2.900 | 2.900 | 167,960 |
| 2025-10-08 | 2.800 | 2.950 | 2.740 | 2.900 | 2.900 | 927,836 |
| 2025-10-07 | 2.800 | 2.900 | 2.720 | 2.800 | 2.800 | 305,095 |
| 2025-10-06 | 2.850 | 2.900 | 2.700 | 2.800 | 2.800 | 427,816 |
| 2025-10-03 | 2.850 | 2.894 | 2.805 | 2.850 | 2.850 | 34,306 |
| 2025-10-02 | 2.900 | 2.970 | 2.800 | 2.850 | 2.850 | 198,917 |
| 2025-10-01 | 3.050 | 3.097 | 2.805 | 2.900 | 2.900 | 1,133,451 |
| 2025-09-30 | 3.050 | 3.098 | 2.810 | 3.050 | 3.050 | 57,805 |
| 2025-09-29 | 3.050 | 3.300 | 3.050 | 3.050 | 3.050 | 6,630 |
| 2025-09-26 | 3.050 | 3.100 | 2.850 | 3.050 | 3.050 | 14,985 |
| 2025-09-25 | 3.050 | 3.300 | 2.825 | 3.050 | 3.050 | 53,586 |
| 2025-09-24 | 3.050 | 3.300 | 2.800 | 3.050 | 3.050 | 48,778 |
| 2025-09-23 | 3.050 | 3.300 | 2.820 | 3.050 | 3.050 | 979,394 |
| 2025-09-22 | 3.149 | 3.149 | 2.950 | 3.050 | 3.050 | 58,175 |
| 2025-09-19 | 3.150 | 3.150 | 3.005 | 3.150 | 3.150 | 46,810 |
| 2025-09-18 | 3.000 | 3.150 | 2.950 | 3.150 | 3.150 | 107,753 |
| 2025-09-17 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 124,408 |
| 2025-09-16 | 3.100 | 3.100 | 3.001 | 3.100 | 3.100 | 78,306 |
| 2025-09-15 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 26,601 |
| 2025-09-12 | 3.100 | 3.170 | 3.020 | 3.100 | 3.100 | 88,439 |
| 2025-09-11 | 3.150 | 3.188 | 3.000 | 3.100 | 3.100 | 506,569 |
| 2025-09-10 | 3.150 | 3.190 | 3.002 | 3.150 | 3.150 | 283,621 |
| 2025-09-09 | 3.150 | 3.150 | 3.025 | 3.150 | 3.150 | 6,212 |
| 2025-09-08 | 3.250 | 3.500 | 3.000 | 3.000 | 3.000 | 48,963 |
| 2025-09-05 | 3.250 | 3.300 | 3.000 | 3.250 | 3.250 | 134,916 |
| 2025-09-04 | 3.250 | 3.350 | 3.072 | 3.250 | 3.250 | 475,924 |
| 2025-09-03 | 3.250 | 3.495 | 3.072 | 3.250 | 3.250 | 62,989 |
| 2025-09-02 | 3.250 | 3.250 | 3.088 | 3.250 | 3.250 | 339,922 |
| 2025-09-01 | 3.250 | 3.270 | 3.072 | 3.250 | 3.250 | 522,294 |
| 2025-08-29 | 3.250 | 3.300 | 3.075 | 3.250 | 3.250 | 36,106 |
| 2025-08-28 | 3.250 | 3.288 | 3.075 | 3.250 | 3.250 | 92,328 |
| 2025-08-27 | 3.250 | 3.290 | 3.008 | 3.250 | 3.250 | 92,011 |
| 2025-08-26 | 3.250 | 3.390 | 3.008 | 3.250 | 3.250 | 206,219 |
| 2025-08-22 | 3.250 | 3.290 | 3.075 | 3.250 | 3.250 | 440,350 |
| 2025-08-21 | 3.250 | 3.475 | 3.055 | 3.250 | 3.250 | 357,341 |
| 2025-08-20 | 3.250 | 3.250 | 3.100 | 3.250 | 3.250 | 69,351 |
| 2025-08-19 | 3.500 | 3.577 | 3.100 | 3.300 | 3.300 | 1,181,367 |
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.