Cambridge Cognition Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	102.50	106.00	100.00	102.50	102.50	19,433
2023-03-30	103.00	103.50	100.00	102.50	102.50	17,822
2023-03-29	103.00	103.00	100.10	103.00	103.00	92,647
2023-03-28	104.97	104.97	100.00	103.00	103.00	27,842
2023-03-27	106.00	109.00	104.00	105.50	105.50	11,321
2023-03-24	108.00	110.00	105.20	106.00	106.00	11,548
2023-03-23	108.00	110.00	106.25	108.00	108.00	13,289
2023-03-22	108.00	110.00	106.22	108.00	108.00	8,728
2023-03-21	108.00	110.00	106.00	108.00	108.00	9,325
2023-03-20	109.00	111.00	107.00	108.50	108.50	12,007
2023-03-17	109.50	111.00	105.00	109.00	109.00	17,291
2023-03-16	109.74	109.74	106.50	109.50	109.50	48,671
2023-03-15	111.50	114.00	109.00	111.50	111.50	13,521
2023-03-14	111.00	114.00	109.10	111.50	111.50	16,030
2023-03-13	114.50	115.00	109.22	112.50	112.50	21,450
2023-03-10	114.50	117.00	112.00	114.50	114.50	69,672
2023-03-09	114.50	114.50	112.00	114.50	114.50	41,896
2023-03-08	115.00	115.00	113.00	115.00	115.00	11,628
2023-03-07	115.00	117.00	113.00	115.00	115.00	10,803
2023-03-06	114.50	115.00	113.00	115.00	115.00	5,280
2023-03-03	114.50	114.50	113.00	114.50	114.50	1,000
2023-03-02	114.50	114.77	113.00	114.50	114.50	25,956
2023-03-01	114.50	116.00	113.00	114.50	114.50	47,242
2023-02-28	114.50	114.95	113.00	114.50	114.50	66,282
2023-02-27	114.50	115.34	113.00	114.50	114.50	13,910
2023-02-24	114.50	115.45	113.00	114.50	114.50	44,013
2023-02-23	114.50	115.45	113.00	114.50	114.50	14,163
2023-02-22	114.00	115.68	112.92	114.50	114.50	39,522
2023-02-21	114.00	116.00	112.55	114.00	114.00	51,606
2023-02-20	114.00	114.88	114.00	114.00	114.00	13
2023-02-17	114.00	114.78	112.55	114.00	114.00	15,819
2023-02-16	114.00	116.00	112.00	114.00	114.00	5,369
2023-02-15	115.00	115.66	112.23	114.00	114.00	233,124
2023-02-14	116.00	116.10	114.04	115.00	115.00	292,669
2023-02-13	116.00	118.00	114.28	116.00	116.00	9,433
2023-02-10	116.30	116.30	114.24	116.00	116.00	251,329
2023-02-09	116.50	118.00	116.00	117.00	117.00	35,077
2023-02-08	116.50	119.00	115.25	116.50	116.50	27,166
2023-02-07	114.00	118.00	114.00	116.50	116.50	46,913
2023-02-06	109.88	114.75	109.88	113.50	113.50	85,280
2023-02-03	110.50	113.00	109.22	110.50	110.50	132,969
2023-02-02	107.50	111.24	105.60	110.50	110.50	243,486
2023-02-01	112.50	114.00	106.00	107.50	107.50	218,086
2023-01-31	115.00	115.45	112.00	113.00	113.00	49,497
2023-01-30	115.50	115.90	113.00	114.50	114.50	192,215
2023-01-27	113.50	118.45	112.26	115.50	115.50	149,932
2023-01-26	115.50	115.50	112.00	113.50	113.50	106,915
2023-01-25	118.00	118.00	115.00	116.00	116.00	9,064
2023-01-24	119.00	119.45	118.00	119.00	119.00	5,624
2023-01-23	121.00	122.00	118.00	119.00	119.00	19,460
2023-01-20	121.00	123.75	118.56	121.00	121.00	100,661
2023-01-19	121.00	121.00	118.25	121.00	121.00	100,000
2023-01-18	121.00	121.48	118.02	121.00	121.00	16,129
2023-01-17	121.00	124.00	118.00	121.00	121.00	33,424
2023-01-16	120.00	124.00	120.00	121.00	121.00	40,276
2023-01-13	123.00	128.00	118.00	119.50	119.50	86,184
2023-01-12	125.00	126.45	120.75	122.50	122.50	52,605
2023-01-11	122.00	129.74	119.13	120.00	120.00	95,254
2023-01-10	121.00	124.00	120.10	121.00	121.00	22,868
2023-01-09	112.00	124.00	112.00	121.00	121.00	135,779

← NewerPage 16 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.