Cambridge Cognition Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 57.500 | 57.500 | 57.250 | 57.500 | 57.500 | 24,822 |
| 2024-03-13 | 57.500 | 59.200 | 57.000 | 57.400 | 57.400 | 150,777 |
| 2024-03-12 | 57.500 | 58.000 | 57.180 | 57.500 | 57.500 | 26,663 |
| 2024-03-11 | 57.500 | 57.580 | 57.500 | 57.500 | 57.500 | 3,803 |
| 2024-03-08 | 57.500 | 58.000 | 57.120 | 57.500 | 57.500 | 72,594 |
| 2024-03-07 | 58.000 | 59.000 | 57.020 | 57.500 | 57.500 | 49,982 |
| 2024-03-06 | 57.250 | 60.000 | 57.250 | 58.000 | 58.000 | 254,919 |
| 2024-03-05 | 54.120 | 57.000 | 54.120 | 56.000 | 56.000 | 101,512 |
| 2024-03-04 | 51.500 | 55.000 | 51.000 | 53.500 | 53.500 | 446,240 |
| 2024-03-01 | 51.500 | 52.000 | 51.500 | 51.500 | 51.500 | 25,163 |
| 2024-02-29 | 51.500 | 52.400 | 51.000 | 51.500 | 51.500 | 49,112 |
| 2024-02-28 | 51.500 | 52.400 | 51.400 | 51.500 | 51.500 | 112,883 |
| 2024-02-27 | 51.500 | 52.000 | 51.088 | 51.500 | 51.500 | 76,350 |
| 2024-02-26 | 51.500 | 54.000 | 51.000 | 51.500 | 51.500 | 716,303 |
| 2024-02-23 | 51.000 | 52.000 | 48.400 | 49.000 | 49.000 | 27,689 |
| 2024-02-22 | 51.500 | 53.000 | 49.100 | 53.000 | 53.000 | 48,562 |
| 2024-02-21 | 51.500 | 52.000 | 51.180 | 52.000 | 52.000 | 4,635 |
| 2024-02-20 | 51.500 | 52.000 | 50.500 | 51.500 | 51.500 | 22,783 |
| 2024-02-19 | 51.500 | 51.500 | 51.000 | 51.500 | 51.500 | 43,556 |
| 2024-02-16 | 52.000 | 53.000 | 51.000 | 51.500 | 51.500 | 31,203 |
| 2024-02-15 | 52.000 | 54.000 | 51.000 | 52.000 | 52.000 | 12,964 |
| 2024-02-14 | 52.000 | 52.000 | 51.050 | 52.000 | 52.000 | 11,402 |
| 2024-02-13 | 52.000 | 52.000 | 51.050 | 52.000 | 52.000 | 5,514 |
| 2024-02-12 | 52.000 | 57.000 | 51.050 | 52.000 | 52.000 | 6,677 |
| 2024-02-09 | 52.000 | 53.000 | 50.000 | 52.000 | 52.000 | 10,745 |
| 2024-02-08 | 52.000 | 53.000 | 51.050 | 52.000 | 52.000 | 43,350 |
| 2024-02-07 | 52.000 | 52.200 | 51.510 | 52.000 | 52.000 | 57,619 |
| 2024-02-06 | 52.000 | 53.000 | 51.510 | 52.000 | 52.000 | 39,554 |
| 2024-02-05 | 52.000 | 52.240 | 52.000 | 52.000 | 52.000 | 4,078 |
| 2024-02-02 | 52.000 | 52.000 | 51.355 | 52.000 | 52.000 | 6,708 |
| 2024-02-01 | 52.000 | 52.364 | 52.000 | 52.000 | 52.000 | 26,891 |
| 2024-01-31 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 14,384 |
| 2024-01-30 | 51.500 | 53.000 | 50.480 | 52.000 | 52.000 | 365,607 |
| 2024-01-29 | 49.500 | 50.000 | 47.232 | 49.500 | 49.500 | 45,112 |
| 2024-01-26 | 49.500 | 51.000 | 48.100 | 49.500 | 49.500 | 34,181 |
| 2024-01-25 | 49.500 | 49.500 | 48.100 | 49.500 | 49.500 | 11,153 |
| 2024-01-24 | 49.500 | 49.500 | 48.100 | 49.500 | 49.500 | 7,749 |
| 2024-01-23 | 49.500 | 51.000 | 48.100 | 49.500 | 49.500 | 45,330 |
| 2024-01-22 | 49.500 | 49.840 | 48.516 | 49.500 | 49.500 | 13,889 |
| 2024-01-19 | 49.500 | 49.500 | 48.000 | 49.500 | 49.500 | 57 |
| 2024-01-18 | 49.500 | 49.945 | 49.500 | 49.500 | 49.500 | 6,006 |
| 2024-01-17 | 49.500 | 49.945 | 48.480 | 49.500 | 49.500 | 14,642 |
| 2024-01-16 | 49.500 | 51.000 | 48.000 | 49.500 | 49.500 | 93,741 |
| 2024-01-15 | 51.000 | 52.000 | 48.480 | 49.500 | 49.500 | 81,425 |
| 2024-01-12 | 51.000 | 51.000 | 50.320 | 51.000 | 51.000 | 10,040 |
| 2024-01-11 | 51.000 | 51.740 | 50.000 | 51.000 | 51.000 | 315,159 |
| 2024-01-10 | 51.000 | 53.000 | 51.000 | 51.000 | 51.000 | 7,945 |
| 2024-01-09 | 52.000 | 52.295 | 50.300 | 51.000 | 51.000 | 39,826 |
| 2024-01-08 | 52.500 | 53.000 | 51.600 | 53.000 | 53.000 | 109,525 |
| 2024-01-05 | 52.000 | 54.000 | 51.520 | 52.500 | 52.500 | 6,152 |
| 2024-01-04 | 51.500 | 53.000 | 50.320 | 52.000 | 52.000 | 74,088 |
| 2024-01-03 | 51.500 | 51.500 | 50.160 | 51.500 | 51.500 | 59,167 |
| 2024-01-02 | 51.500 | 51.500 | 50.060 | 51.500 | 51.500 | 77,796 |
| 2023-12-29 | 51.500 | 51.500 | 51.145 | 51.500 | 51.500 | 13,769 |
| 2023-12-28 | 51.500 | 53.000 | 50.000 | 51.500 | 51.500 | 40,136 |
| 2023-12-27 | 51.500 | 51.500 | 50.285 | 51.500 | 51.500 | 18,829 |
| 2023-12-22 | 51.500 | 53.000 | 51.389 | 51.500 | 51.500 | 1,602 |
| 2023-12-21 | 51.500 | 53.000 | 50.000 | 51.500 | 51.500 | 23,452 |
| 2023-12-20 | 51.500 | 51.500 | 50.250 | 51.500 | 51.500 | 15,000 |
| 2023-12-19 | 52.000 | 53.000 | 51.000 | 52.000 | 52.000 | 34,439 |
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.