Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.600 | 1.700 | 1.452 | 1.550 | 1.550 | 586,966 |
| 2026-10-22 | 1.600 | 1.650 | 1.500 | 1.600 | 1.600 | 1,229,023 |
| 2026-10-21 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 1,706,465 |
| 2026-10-20 | 1.700 | 1.700 | 1.600 | 1.700 | 1.700 | 856,678 |
| 2026-10-19 | 1.750 | 1.900 | 1.632 | 1.750 | 1.750 | 341,337 |
| 2026-10-16 | 1.750 | 1.800 | 1.600 | 1.750 | 1.750 | 328,034 |
| 2026-10-15 | 1.750 | 1.750 | 1.665 | 1.750 | 1.750 | 52,633 |
| 2026-10-14 | 1.650 | 1.900 | 1.650 | 1.750 | 1.750 | 2,027,734 |
| 2026-10-13 | 1.550 | 1.695 | 1.510 | 1.550 | 1.550 | 21,539 |
| 2026-10-12 | 1.550 | 1.697 | 1.510 | 1.550 | 1.550 | 69,780 |
| 2026-10-09 | 1.550 | 1.550 | 1.510 | 1.550 | 1.550 | 23,940 |
| 2026-10-08 | 1.550 | 1.697 | 1.500 | 1.550 | 1.550 | 194,600 |
| 2026-10-07 | 1.550 | 1.550 | 1.500 | 1.550 | 1.550 | 97 |
| 2026-10-06 | 1.550 | 1.700 | 1.450 | 1.550 | 1.550 | 562,421 |
| 2026-10-05 | 1.550 | 1.695 | 1.450 | 1.550 | 1.550 | 2,243,624 |
| 2026-10-02 | 1.550 | 1.700 | 1.500 | 1.550 | 1.550 | 53,518 |
| 2026-10-01 | 1.550 | 1.697 | 1.500 | 1.550 | 1.550 | 199,233 |
| 2026-09-30 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 128,385 |
| 2026-09-29 | 1.550 | 1.684 | 1.477 | 1.550 | 1.550 | 266,831 |
| 2026-09-28 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 26,744 |
| 2026-09-25 | 1.550 | 1.688 | 1.403 | 1.550 | 1.550 | 714,052 |
| 2026-09-24 | 1.550 | 1.700 | 1.400 | 1.550 | 1.550 | 36,294 |
| 2026-09-23 | 1.550 | 1.693 | 1.403 | 1.500 | 1.500 | 45,773 |
| 2026-09-22 | 1.450 | 1.695 | 1.433 | 1.550 | 1.550 | 1,211,284 |
| 2026-09-21 | 1.450 | 1.600 | 1.388 | 1.450 | 1.450 | 3,411,059 |
| 2026-09-18 | 1.400 | 1.475 | 1.310 | 1.400 | 1.400 | 1,160,161 |
| 2026-09-17 | 1.400 | 1.475 | 1.310 | 1.400 | 1.400 | 743,815 |
| 2026-09-16 | 1.400 | 1.400 | 1.388 | 1.400 | 1.400 | 184,215 |
| 2026-09-15 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 17,783 |
| 2026-09-14 | 1.400 | 1.498 | 1.400 | 1.400 | 1.400 | 535,531 |
| 2026-09-11 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 412,854 |
| 2026-09-10 | 1.400 | 1.440 | 1.342 | 1.400 | 1.400 | 680,702 |
| 2026-09-09 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 257,268 |
| 2026-09-08 | 1.650 | 1.800 | 1.255 | 1.400 | 1.400 | 5,292,388 |
| 2026-09-07 | 1.850 | 2.000 | 1.807 | 1.850 | 1.850 | 127,357 |
| 2026-09-04 | 1.850 | 2.000 | 1.807 | 1.850 | 1.850 | 24,290 |
| 2026-09-03 | 1.850 | 2.000 | 1.850 | 1.850 | 1.850 | 2,500 |
| 2026-09-02 | 1.850 | 1.850 | 1.807 | 1.850 | 1.850 | 11,382 |
| 2026-09-01 | 1.850 | 1.982 | 1.807 | 1.850 | 1.850 | 54,929 |
| 2026-08-28 | 1.900 | 2.100 | 1.850 | 1.850 | 1.850 | 214,312 |
| 2026-08-27 | 1.900 | 2.100 | 1.861 | 1.900 | 1.900 | 17,064 |
| 2026-08-26 | 1.900 | 2.100 | 1.700 | 1.900 | 1.900 | 14,459 |
| 2026-08-25 | 1.900 | 2.100 | 1.900 | 1.900 | 1.900 | 64,998 |
| 2026-08-24 | 1.900 | 1.900 | 1.853 | 1.900 | 1.900 | 110,977 |
| 2026-08-21 | 1.900 | 2.100 | 1.758 | 1.900 | 1.900 | 166,482 |
| 2026-08-20 | 1.900 | 2.100 | 1.851 | 1.900 | 1.900 | 96,199 |
| 2026-08-19 | 1.900 | 2.100 | 1.851 | 1.900 | 1.900 | 29,255 |
| 2026-08-18 | 1.900 | 2.090 | 1.700 | 1.900 | 1.900 | 990 |
| 2026-08-17 | 1.900 | 2.090 | 1.850 | 1.900 | 1.900 | 11,995 |
| 2026-08-14 | 1.900 | 2.090 | 1.850 | 1.900 | 1.900 | 36,118 |
| 2026-08-13 | 1.900 | 1.900 | 1.850 | 1.900 | 1.900 | 6,331 |
| 2026-08-12 | 1.850 | 2.000 | 1.850 | 1.850 | 1.850 | 18,600 |
| 2026-08-11 | 1.850 | 1.990 | 1.715 | 1.850 | 1.850 | 90,900 |
| 2026-08-10 | 1.800 | 2.000 | 1.751 | 1.850 | 1.850 | 501,177 |
| 2026-08-07 | 1.800 | 1.800 | 1.700 | 1.800 | 1.800 | 18,250 |
| 2026-08-06 | 1.800 | 1.800 | 1.733 | 1.800 | 1.800 | 5,477 |
| 2026-08-05 | 1.750 | 1.850 | 1.600 | 1.800 | 1.800 | 246,445 |
| 2026-08-04 | 1.750 | 1.750 | 1.600 | 1.750 | 1.750 | 389 |
| 2026-08-03 | 1.750 | 1.900 | 1.600 | 1.750 | 1.750 | 618,103 |
| 2026-07-31 | 1.750 | 1.750 | 1.725 | 1.750 | 1.750 | 20,034 |
Page 1 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.