Cambridge Nutritional Sciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.800	3.000	2.700	2.850	2.850	404,876
2025-05-22	2.550	2.659	2.415	2.550	2.550	25,530
2025-05-21	2.550	2.700	2.490	2.550	2.550	612,759
2025-05-20	2.550	2.550	2.445	2.550	2.550	1,900
2025-05-19	2.550	2.550	2.490	2.550	2.550	6,243
2025-05-16	2.550	2.550	2.510	2.550	2.550	8,500
2025-05-15	2.550	2.550	2.510	2.550	2.550	9,411
2025-05-14	2.550	2.689	2.500	2.550	2.550	35,300
2025-05-13	2.550	2.689	2.490	2.550	2.550	32,749
2025-05-12	2.550	2.689	2.451	2.550	2.550	148,565
2025-05-09	2.550	2.550	2.475	2.550	2.550	7,451
2025-05-08	2.550	2.700	2.475	2.550	2.550	24,383
2025-05-07	2.650	2.700	2.478	2.550	2.550	186,307
2025-05-06	2.650	2.650	2.550	2.650	2.650	167,209
2025-05-02	2.700	2.750	2.550	2.700	2.700	51,282
2025-05-01	2.700	2.700	2.550	2.700	2.700	400,061
2025-04-30	2.700	2.700	2.510	2.700	2.700	56,247
2025-04-29	2.700	2.700	2.500	2.700	2.700	14,423
2025-04-28	2.700	2.700	2.560	2.700	2.700	15,107
2025-04-25	2.700	2.700	2.510	2.700	2.700	39,285
2025-04-24	2.700	2.700	2.560	2.700	2.700	104,801
2025-04-23	2.700	2.738	2.551	2.700	2.700	50,360
2025-04-22	2.700	2.800	2.550	2.700	2.700	170,165
2025-04-17	2.700	2.900	2.540	2.540	2.540	122,935
2025-04-16	2.700	2.700	2.500	2.700	2.700	173,133
2025-04-15	2.700	2.700	2.550	2.700	2.700	62,955
2025-04-14	2.700	2.868	2.550	2.700	2.700	58,807
2025-04-11	2.700	2.868	2.650	2.700	2.700	2,449
2025-04-10	2.650	2.944	2.500	2.700	2.700	549,380
2025-04-09	2.650	2.800	2.500	2.650	2.650	24,008
2025-04-08	2.650	2.790	2.500	2.650	2.650	23,242
2025-04-07	2.650	2.695	2.500	2.650	2.650	270,880
2025-04-04	2.940	2.940	2.600	2.750	2.750	155,435
2025-04-03	3.000	3.050	2.800	3.000	3.000	212,000
2025-04-02	3.050	3.050	2.944	3.050	3.050	2,039
2025-04-01	3.050	3.050	2.944	3.050	3.050	24,655
2025-03-31	3.050	3.200	2.800	3.050	3.050	217,662
2025-03-28	3.050	3.293	2.825	3.050	3.050	304,156
2025-03-27	3.050	3.120	2.888	3.050	3.050	69,246
2025-03-26	3.050	3.120	2.871	3.050	3.050	87,004
2025-03-25	3.050	3.120	2.880	3.050	3.050	258,098
2025-03-24	3.050	3.050	2.866	3.050	3.050	146,735
2025-03-21	3.050	3.300	2.851	3.050	3.050	39,349
2025-03-20	3.050	3.100	2.800	3.050	3.050	578,530
2025-03-19	3.050	3.100	2.800	3.050	3.050	312,861
2025-03-18	3.145	3.145	2.810	3.050	3.050	141,262
2025-03-17	3.150	3.150	2.990	3.150	3.150	531,506
2025-03-14	3.250	3.250	3.000	3.250	3.250	520,000
2025-03-13	3.250	3.250	3.000	3.250	3.250	78,121
2025-03-12	3.250	3.250	3.000	3.250	3.250	619,082
2025-03-11	3.250	3.380	3.000	3.250	3.250	190,803
2025-03-10	3.250	3.390	3.050	3.250	3.250	89,046
2025-03-07	3.250	3.250	3.050	3.250	3.250	3,575
2025-03-06	3.250	3.250	3.040	3.250	3.250	403,105
2025-03-05	3.250	3.385	3.050	3.250	3.250	85,030
2025-03-04	3.250	3.395	3.010	3.250	3.250	643,039
2025-03-03	3.250	3.400	3.167	3.250	3.250	33,626
2025-02-28	3.250	3.400	3.167	3.250	3.250	116,655
2025-02-27	3.250	3.496	3.167	3.250	3.250	41,454
2025-02-26	3.250	3.470	3.037	3.250	3.250	422,707

← NewerPage 7 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.