Cambridge Cognition Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	52.000	52.388	51.155	52.000	52.000	17,851
2023-12-15	53.000	54.000	51.000	54.000	54.000	34,935
2023-12-14	53.500	55.000	48.800	48.800	48.800	8,918
2023-12-13	53.500	55.000	52.050	53.500	53.500	17,350
2023-12-12	53.500	53.500	51.000	53.500	53.500	429
2023-12-11	53.500	55.000	52.125	53.500	53.500	7,198
2023-12-08	53.500	53.700	51.000	53.500	53.500	13,077
2023-12-07	53.500	53.500	52.000	53.500	53.500	16,626
2023-12-06	53.500	53.500	53.094	53.500	53.500	16,739
2023-12-05	53.500	53.500	52.000	53.500	53.500	3,050
2023-12-04	54.500	55.000	52.000	53.500	53.500	12,756
2023-12-01	54.500	56.000	53.000	54.500	54.500	5,045
2023-11-30	54.500	54.500	54.500	54.500	54.500	0
2023-11-29	54.500	54.500	53.090	54.500	54.500	525
2023-11-28	54.500	54.500	53.155	54.500	54.500	5,000
2023-11-27	54.500	54.500	53.155	54.500	54.500	1,172
2023-11-24	54.500	56.000	53.050	54.500	54.500	14,319
2023-11-23	54.500	56.000	53.090	54.500	54.500	3,007
2023-11-22	54.500	54.500	54.210	54.500	54.500	1,600
2023-11-21	54.500	54.500	53.620	54.500	54.500	14,437
2023-11-20	53.500	55.700	52.000	54.500	54.500	128,902
2023-11-17	53.500	54.450	52.500	53.500	53.500	57,700
2023-11-16	52.500	55.000	52.000	55.000	55.000	32,347
2023-11-15	51.500	54.000	51.000	52.500	52.500	1,073,278
2023-11-14	55.500	57.000	50.550	51.500	51.500	328,089
2023-11-13	56.000	57.000	53.500	55.500	55.500	34,272
2023-11-10	57.000	57.000	55.000	56.000	56.000	49,002
2023-11-09	59.900	59.900	56.060	57.000	57.000	104,045
2023-11-08	63.000	64.000	60.000	60.000	60.000	50,868
2023-11-07	63.000	63.000	63.000	63.000	63.000	0
2023-11-06	63.000	64.000	62.120	63.000	63.000	57,346
2023-11-03	66.000	66.000	62.000	63.000	63.000	137,452
2023-11-02	67.500	70.000	65.100	66.000	66.000	6,212
2023-11-01	67.500	67.500	67.000	67.500	67.500	570
2023-10-31	70.000	71.600	67.000	68.500	68.500	43,037
2023-10-30	70.000	70.000	70.000	70.000	70.000	0
2023-10-27	72.000	72.000	72.000	72.000	72.000	500
2023-10-26	70.000	70.000	70.000	70.000	70.000	0
2023-10-25	70.000	71.000	69.000	70.000	70.000	293
2023-10-24	70.000	70.000	69.000	70.000	70.000	364
2023-10-23	68.500	70.000	67.200	70.000	70.000	7,451
2023-10-20	69.000	70.000	68.000	70.000	70.000	5,233
2023-10-19	69.500	69.500	68.250	69.500	69.500	29,224
2023-10-18	72.500	75.000	69.060	69.500	69.500	49,370
2023-10-17	73.500	75.000	70.385	72.500	72.500	10,532
2023-10-16	73.500	73.500	71.600	73.500	73.500	1,798
2023-10-13	73.500	73.500	72.100	73.500	73.500	5,015
2023-10-12	74.000	74.300	73.000	74.000	74.000	9,578
2023-10-11	73.000	75.000	73.000	74.000	74.000	50,809
2023-10-10	71.200	71.200	68.000	70.000	70.000	53,329
2023-10-09	71.500	73.000	70.000	71.500	71.500	43,361
2023-10-06	71.500	72.200	70.000	71.500	71.500	9,549
2023-10-05	71.500	71.500	70.000	71.500	71.500	2,549
2023-10-04	70.500	72.400	69.200	71.500	71.500	22,233
2023-10-03	70.500	70.500	69.050	70.500	70.500	10,000
2023-10-02	70.500	71.000	68.500	70.500	70.500	31,051
2023-09-29	72.500	73.000	68.275	70.000	70.000	22,414
2023-09-28	72.500	73.750	68.275	72.500	72.500	92,870
2023-09-27	68.500	73.000	65.350	72.000	72.000	207,321
2023-09-26	89.136	89.136	67.000	71.000	71.000	1,041,380

← NewerPage 13 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.