Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.250 | 3.289 | 3.036 | 3.250 | 3.250 | 53,564 |
| 2025-02-24 | 3.250 | 3.250 | 3.052 | 3.250 | 3.250 | 60,000 |
| 2025-02-21 | 3.250 | 3.320 | 3.052 | 3.250 | 3.250 | 117,001 |
| 2025-02-20 | 3.268 | 3.268 | 3.036 | 3.250 | 3.250 | 269,446 |
| 2025-02-19 | 3.300 | 3.370 | 3.100 | 3.300 | 3.300 | 115,987 |
| 2025-02-18 | 3.400 | 3.400 | 3.122 | 3.300 | 3.300 | 156,599 |
| 2025-02-17 | 3.500 | 3.500 | 3.250 | 3.500 | 3.500 | 114,685 |
| 2025-02-14 | 3.350 | 3.500 | 3.200 | 3.500 | 3.500 | 480,408 |
| 2025-02-13 | 3.525 | 3.590 | 3.200 | 3.400 | 3.400 | 567,455 |
| 2025-02-12 | 3.650 | 3.745 | 3.335 | 3.525 | 3.525 | 316,323 |
| 2025-02-11 | 3.700 | 3.993 | 3.300 | 3.650 | 3.650 | 126,181 |
| 2025-02-10 | 3.700 | 3.993 | 3.422 | 3.700 | 3.700 | 7,697 |
| 2025-02-07 | 3.700 | 3.700 | 3.400 | 3.700 | 3.700 | 321 |
| 2025-02-06 | 3.450 | 3.993 | 3.300 | 3.700 | 3.700 | 1,089,730 |
| 2025-02-05 | 3.450 | 3.700 | 3.255 | 3.450 | 3.450 | 248,068 |
| 2025-02-04 | 3.450 | 3.700 | 3.200 | 3.450 | 3.450 | 47,030 |
| 2025-02-03 | 3.450 | 3.450 | 3.255 | 3.450 | 3.450 | 59,487 |
| 2025-01-31 | 3.450 | 3.650 | 3.385 | 3.450 | 3.450 | 5,245 |
| 2025-01-30 | 3.450 | 3.650 | 3.200 | 3.450 | 3.450 | 17,815 |
| 2025-01-29 | 3.650 | 3.668 | 3.355 | 3.450 | 3.450 | 842,922 |
| 2025-01-28 | 3.650 | 3.689 | 3.500 | 3.650 | 3.650 | 102,235 |
| 2025-01-27 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 46,089 |
| 2025-01-24 | 3.650 | 3.793 | 3.522 | 3.650 | 3.650 | 203,611 |
| 2025-01-23 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 669,979 |
| 2025-01-22 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 49,414 |
| 2025-01-21 | 3.900 | 3.996 | 3.506 | 3.700 | 3.700 | 1,567,756 |
| 2025-01-20 | 3.950 | 4.380 | 3.805 | 3.900 | 3.900 | 1,483,582 |
| 2025-01-17 | 3.750 | 4.199 | 3.508 | 4.000 | 4.000 | 1,610,943 |
| 2025-01-16 | 3.300 | 4.000 | 3.300 | 3.750 | 3.750 | 2,973,659 |
| 2025-01-15 | 2.950 | 3.198 | 2.926 | 2.950 | 2.950 | 304,205 |
| 2025-01-14 | 2.950 | 3.045 | 2.920 | 2.950 | 2.950 | 146,003 |
| 2025-01-13 | 3.100 | 3.300 | 2.950 | 2.950 | 2.950 | 696,652 |
| 2025-01-10 | 3.100 | 3.140 | 3.048 | 3.100 | 3.100 | 38,145 |
| 2025-01-09 | 3.100 | 3.150 | 3.048 | 3.100 | 3.100 | 16,284 |
| 2025-01-08 | 3.100 | 3.190 | 3.038 | 3.100 | 3.100 | 33,150 |
| 2025-01-07 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 9,143 |
| 2025-01-06 | 2.850 | 3.168 | 2.780 | 3.100 | 3.100 | 700,564 |
| 2025-01-03 | 2.800 | 3.000 | 2.760 | 2.850 | 2.850 | 408,756 |
| 2025-01-02 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 2,577,633 |
| 2024-12-31 | 2.798 | 2.798 | 2.750 | 2.750 | 2.750 | 9,846 |
| 2024-12-30 | 2.800 | 2.800 | 2.739 | 2.800 | 2.800 | 18,965 |
| 2024-12-27 | 2.850 | 2.880 | 2.739 | 2.800 | 2.800 | 28,025 |
| 2024-12-24 | 2.850 | 2.850 | 2.739 | 2.850 | 2.850 | 9,232 |
| 2024-12-23 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 84,859 |
| 2024-12-20 | 2.850 | 2.900 | 2.705 | 2.850 | 2.850 | 125,730 |
| 2024-12-19 | 2.850 | 2.850 | 2.726 | 2.850 | 2.850 | 206,121 |
| 2024-12-18 | 2.850 | 2.940 | 2.733 | 2.850 | 2.850 | 806,427 |
| 2024-12-17 | 2.850 | 2.950 | 2.850 | 2.850 | 2.850 | 324,890 |
| 2024-12-16 | 2.900 | 2.994 | 2.700 | 2.850 | 2.850 | 476,712 |
| 2024-12-13 | 2.900 | 3.050 | 2.864 | 2.900 | 2.900 | 41,427 |
| 2024-12-12 | 2.900 | 2.900 | 2.862 | 2.900 | 2.900 | 93,896 |
| 2024-12-11 | 2.900 | 3.050 | 2.862 | 2.900 | 2.900 | 51,582 |
| 2024-12-10 | 3.050 | 3.050 | 2.840 | 2.900 | 2.900 | 1,686,723 |
| 2024-12-09 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 85,088 |
| 2024-12-06 | 3.100 | 3.100 | 3.000 | 3.100 | 3.100 | 354,553 |
| 2024-12-05 | 3.150 | 3.168 | 3.003 | 3.100 | 3.100 | 724,774 |
| 2024-12-04 | 3.200 | 3.300 | 3.035 | 3.150 | 3.150 | 272,207 |
| 2024-12-03 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 40,056 |
| 2024-12-02 | 3.200 | 3.200 | 3.100 | 3.200 | 3.200 | 278,171 |
| 2024-11-29 | 3.250 | 3.270 | 3.100 | 3.200 | 3.200 | 511,528 |
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.