Cambridge Cognition Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	100.00	100.00	99.060	100.00	100.00	1,611
2023-06-30	100.00	101.00	99.000	100.00	100.00	18,913
2023-06-29	100.00	101.25	99.000	100.00	100.00	1,663
2023-06-28	100.00	102.00	98.000	100.00	100.00	5,352
2023-06-27	102.00	104.00	99.500	104.00	104.00	264,575
2023-06-26	102.00	104.00	100.00	102.00	102.00	5,769
2023-06-23	102.00	102.00	100.00	102.00	102.00	129,864
2023-06-22	101.50	104.00	100.20	102.00	102.00	35,236
2023-06-21	101.50	104.00	100.20	101.50	101.50	40,395
2023-06-20	101.50	104.00	101.50	101.50	101.50	19
2023-06-19	101.50	101.50	100.00	101.50	101.50	82,623
2023-06-16	101.50	101.50	100.00	101.50	101.50	9,361
2023-06-15	101.50	101.50	100.00	101.50	101.50	134,050
2023-06-14	101.50	104.00	99.650	101.50	101.50	7,007
2023-06-13	101.50	102.45	99.000	101.50	101.50	90,520
2023-06-12	99.000	99.700	98.500	99.000	99.000	78,528
2023-06-09	99.000	99.110	99.000	99.000	99.000	8,265
2023-06-08	99.000	99.110	98.000	98.000	98.000	524
2023-06-07	100.00	102.00	99.000	99.000	99.000	12,507
2023-06-06	100.00	101.30	100.00	100.00	100.00	13,500
2023-06-05	100.00	100.00	99.110	100.00	100.00	6,930
2023-06-02	100.00	100.79	98.000	100.00	100.00	5,480
2023-06-01	100.00	100.00	99.000	100.00	100.00	14,000
2023-05-31	100.00	100.00	98.750	100.00	100.00	57,451
2023-05-30	100.00	101.00	100.00	100.00	100.00	39
2023-05-26	100.00	100.00	98.550	100.00	100.00	58,179
2023-05-25	100.00	101.00	98.855	100.00	100.00	51,617
2023-05-24	100.00	100.00	98.655	100.00	100.00	117,805
2023-05-23	99.000	102.00	99.000	100.00	100.00	90,990
2023-05-22	99.750	99.750	98.000	99.000	99.000	106,255
2023-05-19	100.00	100.00	98.885	100.00	100.00	15,313
2023-05-18	100.00	101.77	98.000	100.00	100.00	23,255
2023-05-17	98.000	102.00	98.000	100.00	100.00	38,755
2023-05-16	97.500	99.695	97.355	97.500	97.500	6,290
2023-05-15	97.500	98.500	97.255	97.500	97.500	23,655
2023-05-12	97.500	100.00	97.500	97.500	97.500	10,282
2023-05-11	97.000	97.000	97.000	97.000	97.000	0
2023-05-10	97.000	99.000	96.675	97.000	97.000	48,124
2023-05-09	93.500	98.900	93.211	97.000	97.000	122,332
2023-05-05	93.000	96.000	92.000	93.500	93.500	44,857
2023-05-04	93.500	96.000	92.330	93.000	93.000	145,148
2023-05-03	97.500	100.00	92.000	93.000	93.000	355,486
2023-05-02	97.500	100.00	96.005	97.500	97.500	10,164
2023-04-28	97.500	100.00	95.700	97.500	97.500	21,276
2023-04-27	97.500	97.500	95.700	97.500	97.500	7,000
2023-04-26	97.500	97.889	95.700	97.500	97.500	14,730
2023-04-25	97.500	97.500	96.755	97.500	97.500	2,582
2023-04-24	97.500	98.699	95.000	97.500	97.500	7,762
2023-04-21	97.500	97.500	95.000	97.500	97.500	29,942
2023-04-20	97.500	97.500	95.000	97.500	97.500	11,919
2023-04-19	97.500	97.500	97.400	97.500	97.500	5,049
2023-04-18	97.500	100.00	95.000	97.500	97.500	1,484
2023-04-17	98.500	100.00	96.000	97.500	97.500	7,651
2023-04-14	99.500	99.880	97.000	98.500	98.500	24,846
2023-04-13	100.00	101.64	97.055	99.500	99.500	4,447
2023-04-12	99.000	102.00	99.000	100.00	100.00	35,601
2023-04-11	97.000	101.00	95.000	96.500	96.500	145,049
2023-04-06	95.000	98.872	93.880	97.000	97.000	37,888
2023-04-05	92.000	96.490	92.000	95.000	95.000	191,854
2023-04-04	97.225	97.225	91.500	91.500	91.500	82,197

← NewerPage 15 of 22 · 1,263 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.