Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 533,368 |
| 2025-08-15 | 3.500 | 3.577 | 3.300 | 3.500 | 3.500 | 16,108 |
| 2025-08-14 | 3.500 | 3.590 | 3.300 | 3.500 | 3.500 | 42,204 |
| 2025-08-13 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 14,545 |
| 2025-08-12 | 3.500 | 3.694 | 3.300 | 3.500 | 3.500 | 101,437 |
| 2025-08-11 | 3.500 | 3.500 | 3.250 | 3.500 | 3.500 | 618,668 |
| 2025-08-08 | 3.500 | 3.640 | 3.300 | 3.500 | 3.500 | 39,826 |
| 2025-08-07 | 3.500 | 3.500 | 3.418 | 3.500 | 3.500 | 127,259 |
| 2025-08-06 | 3.500 | 3.700 | 3.416 | 3.500 | 3.500 | 212,629 |
| 2025-08-05 | 3.366 | 3.600 | 3.366 | 3.500 | 3.500 | 850,218 |
| 2025-08-04 | 3.450 | 3.600 | 3.250 | 3.250 | 3.250 | 529,355 |
| 2025-08-01 | 3.450 | 3.490 | 3.300 | 3.450 | 3.450 | 152,692 |
| 2025-07-31 | 3.700 | 3.700 | 3.300 | 3.450 | 3.450 | 1,263,821 |
| 2025-07-30 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 62,530 |
| 2025-07-29 | 3.750 | 3.750 | 3.520 | 3.750 | 3.750 | 6,092 |
| 2025-07-28 | 3.750 | 3.825 | 3.520 | 3.750 | 3.750 | 78,071 |
| 2025-07-25 | 3.750 | 3.998 | 3.500 | 3.750 | 3.750 | 13,732 |
| 2025-07-24 | 3.750 | 3.998 | 3.500 | 3.750 | 3.750 | 24,625 |
| 2025-07-23 | 3.750 | 3.750 | 3.525 | 3.750 | 3.750 | 68,224 |
| 2025-07-22 | 3.750 | 3.980 | 3.503 | 3.750 | 3.750 | 218,700 |
| 2025-07-21 | 3.633 | 4.197 | 3.504 | 3.750 | 3.750 | 82,307 |
| 2025-07-18 | 3.850 | 4.000 | 3.504 | 3.850 | 3.850 | 164,570 |
| 2025-07-17 | 3.850 | 4.000 | 3.504 | 3.850 | 3.850 | 135,507 |
| 2025-07-16 | 3.850 | 4.192 | 3.615 | 3.850 | 3.850 | 103,334 |
| 2025-07-15 | 3.850 | 3.850 | 3.615 | 3.850 | 3.850 | 20,189 |
| 2025-07-14 | 3.850 | 3.850 | 3.511 | 3.850 | 3.850 | 48,393 |
| 2025-07-11 | 3.850 | 4.000 | 3.610 | 3.850 | 3.850 | 134,704 |
| 2025-07-10 | 3.850 | 3.850 | 3.511 | 3.850 | 3.850 | 1,118 |
| 2025-07-09 | 3.850 | 4.192 | 3.751 | 3.850 | 3.850 | 9,076 |
| 2025-07-08 | 3.850 | 4.192 | 3.511 | 3.850 | 3.850 | 13,365 |
| 2025-07-07 | 3.850 | 4.025 | 3.695 | 3.850 | 3.850 | 417,259 |
| 2025-07-04 | 3.850 | 4.192 | 3.480 | 3.850 | 3.850 | 238,615 |
| 2025-07-03 | 3.850 | 4.000 | 3.777 | 3.850 | 3.850 | 187,312 |
| 2025-07-02 | 3.825 | 4.333 | 3.825 | 3.850 | 3.850 | 1,210,013 |
| 2025-07-01 | 3.621 | 4.080 | 3.621 | 3.750 | 3.750 | 948,275 |
| 2025-06-30 | 3.600 | 4.000 | 3.451 | 3.600 | 3.600 | 289,733 |
| 2025-06-27 | 3.600 | 3.898 | 3.200 | 3.600 | 3.600 | 208,973 |
| 2025-06-26 | 3.600 | 3.800 | 3.200 | 3.600 | 3.600 | 131,361 |
| 2025-06-25 | 3.550 | 3.850 | 3.525 | 3.600 | 3.600 | 706,913 |
| 2025-06-24 | 3.450 | 3.850 | 3.235 | 3.550 | 3.550 | 397,957 |
| 2025-06-23 | 3.400 | 3.700 | 3.350 | 3.450 | 3.450 | 707,762 |
| 2025-06-20 | 3.400 | 3.699 | 3.160 | 3.400 | 3.400 | 1,715,168 |
| 2025-06-19 | 3.350 | 3.699 | 3.300 | 3.400 | 3.400 | 493,414 |
| 2025-06-18 | 3.250 | 3.500 | 3.170 | 3.500 | 3.500 | 628,167 |
| 2025-06-17 | 3.250 | 3.425 | 3.141 | 3.250 | 3.250 | 707,616 |
| 2025-06-16 | 3.250 | 3.340 | 3.140 | 3.250 | 3.250 | 186,648 |
| 2025-06-13 | 3.200 | 3.300 | 3.170 | 3.250 | 3.250 | 36,411 |
| 2025-06-12 | 3.200 | 3.384 | 3.014 | 3.200 | 3.200 | 114,276 |
| 2025-06-11 | 3.200 | 3.350 | 3.151 | 3.200 | 3.200 | 1,920 |
| 2025-06-10 | 3.200 | 3.344 | 3.130 | 3.200 | 3.200 | 63,048 |
| 2025-06-09 | 3.200 | 3.200 | 3.024 | 3.200 | 3.200 | 17,547 |
| 2025-06-06 | 3.250 | 3.400 | 3.120 | 3.200 | 3.200 | 879,682 |
| 2025-06-05 | 3.250 | 3.382 | 3.120 | 3.250 | 3.250 | 290,997 |
| 2025-06-04 | 3.250 | 3.250 | 3.120 | 3.250 | 3.250 | 72,959 |
| 2025-06-03 | 3.250 | 3.370 | 3.111 | 3.250 | 3.250 | 100,362 |
| 2025-06-02 | 3.250 | 3.400 | 3.120 | 3.250 | 3.250 | 1,308 |
| 2025-05-30 | 3.200 | 3.350 | 3.088 | 3.250 | 3.250 | 121,339 |
| 2025-05-29 | 3.200 | 3.350 | 3.088 | 3.200 | 3.200 | 131,693 |
| 2025-05-28 | 3.200 | 3.376 | 3.077 | 3.200 | 3.200 | 225,978 |
| 2025-05-27 | 2.900 | 3.390 | 2.855 | 3.200 | 3.200 | 871,541 |
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.