Cambridge Cognition Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	91.500	94.800	91.500	94.800	94.800	5,115
2023-09-22	91.500	91.500	91.330	91.500	91.500	433
2023-09-21	91.085	99.600	91.085	91.500	91.500	10,117
2023-09-20	91.000	92.000	91.000	91.000	91.000	47,167
2023-09-19	90.500	99.400	90.500	90.500	90.500	71,120
2023-09-18	91.255	91.255	90.000	90.500	90.500	133,589
2023-09-15	92.000	92.000	91.255	92.000	92.000	13,930
2023-09-14	92.000	92.000	91.890	92.000	92.000	109
2023-09-13	91.400	91.400	90.000	91.400	91.400	5,243
2023-09-12	92.000	92.000	91.255	92.000	92.000	11,660
2023-09-11	92.000	92.000	91.255	92.000	92.000	81,788
2023-09-08	92.000	92.000	91.000	92.000	92.000	13,949
2023-09-07	92.000	93.000	91.300	92.000	92.000	3,155
2023-09-06	92.000	92.000	91.255	92.000	92.000	5,136
2023-09-05	92.000	92.200	89.200	92.000	92.000	303,025
2023-09-04	92.000	93.000	92.000	92.000	92.000	89,060
2023-09-01	92.000	92.180	90.000	92.000	92.000	104,815
2023-08-31	92.000	92.000	91.915	92.000	92.000	12,248
2023-08-30	92.000	92.200	91.890	92.000	92.000	15,238
2023-08-29	92.000	92.480	91.620	92.000	92.000	17,885
2023-08-25	92.000	92.000	91.000	92.000	92.000	64,819
2023-08-24	92.000	92.500	91.000	92.000	92.000	16,780
2023-08-23	93.000	93.000	91.100	92.000	92.000	367,804
2023-08-22	96.500	98.000	91.850	95.000	95.000	27,687
2023-08-21	96.500	96.500	96.500	96.500	96.500	0
2023-08-18	96.500	97.000	95.000	96.500	96.500	3,014
2023-08-17	96.500	96.500	96.500	96.500	96.500	0
2023-08-16	96.500	96.500	95.100	96.500	96.500	5,994
2023-08-15	96.500	96.500	95.100	96.500	96.500	10,925
2023-08-14	98.000	98.000	97.000	97.500	97.500	34,126
2023-08-11	98.000	98.000	98.000	98.000	98.000	0
2023-08-10	98.000	98.000	98.000	98.000	98.000	1,700
2023-08-09	98.000	98.000	95.500	98.000	98.000	7,704
2023-08-08	98.000	98.440	97.000	98.000	98.000	2,127
2023-08-07	98.000	98.000	97.000	98.000	98.000	20,530
2023-08-04	98.000	98.000	96.000	98.000	98.000	48,907
2023-08-03	98.000	98.240	96.000	98.000	98.000	47,501
2023-08-02	98.000	98.240	94.800	98.000	98.000	39,828
2023-08-01	98.000	99.000	98.000	98.000	98.000	3,043
2023-07-31	97.500	98.495	97.060	97.500	97.500	2,458
2023-07-28	97.500	99.000	97.060	97.500	97.500	14,993
2023-07-27	97.500	98.600	96.675	97.500	97.500	15,512
2023-07-26	97.500	98.700	96.375	97.500	97.500	20,110
2023-07-25	97.500	97.500	96.330	97.500	97.500	1,647
2023-07-24	95.500	98.500	95.220	97.500	97.500	74,987
2023-07-21	95.500	95.500	95.220	95.500	95.500	304
2023-07-20	95.500	98.000	93.955	95.500	95.500	7,344
2023-07-19	95.500	95.500	93.880	95.500	95.500	1,708
2023-07-18	97.500	100.00	95.000	95.500	95.500	24,960
2023-07-17	97.500	100.00	95.250	97.500	97.500	548
2023-07-14	97.500	97.895	95.250	97.500	97.500	2,409
2023-07-13	97.500	98.000	95.250	97.500	97.500	6,754
2023-07-12	97.500	97.500	95.000	97.500	97.500	30,374
2023-07-11	97.500	98.330	97.500	97.500	97.500	275
2023-07-10	97.500	100.00	95.000	97.500	97.500	6,606
2023-07-07	97.500	98.495	95.000	97.500	97.500	10,336
2023-07-06	98.000	98.000	96.000	98.000	98.000	13,134
2023-07-05	100.00	101.00	96.000	98.500	98.500	22,326
2023-07-04	100.00	100.00	100.00	100.00	100.00	0
2023-07-03	100.00	100.00	99.060	100.00	100.00	1,611

← NewerPage 14 of 22 · 1,262 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.