Cambridge Cognition Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 11,000 |
| 2023-01-05 | 111.00 | 113.00 | 108.14 | 112.00 | 112.00 | 88,143 |
| 2023-01-04 | 112.00 | 112.34 | 110.00 | 111.00 | 111.00 | 11,933 |
| 2023-01-03 | 114.00 | 115.70 | 111.00 | 112.00 | 112.00 | 9,955 |
| 2022-12-30 | 116.73 | 116.73 | 112.00 | 114.00 | 114.00 | 9,646 |
| 2022-12-29 | 116.00 | 117.00 | 114.00 | 117.00 | 117.00 | 14,398 |
| 2022-12-28 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 1,614 |
| 2022-12-23 | 116.00 | 116.00 | 114.00 | 116.00 | 116.00 | 19,915 |
| 2022-12-22 | 117.00 | 117.00 | 114.00 | 117.00 | 117.00 | 1,807 |
| 2022-12-21 | 117.50 | 120.00 | 114.00 | 117.00 | 117.00 | 38,635 |
| 2022-12-20 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 7,505 |
| 2022-12-19 | 117.50 | 120.00 | 117.00 | 117.50 | 117.50 | 14,502 |
| 2022-12-16 | 117.50 | 119.74 | 115.00 | 117.50 | 117.50 | 6,004 |
| 2022-12-15 | 117.50 | 120.00 | 115.00 | 117.50 | 117.50 | 1,217 |
| 2022-12-14 | 117.50 | 120.00 | 117.00 | 117.50 | 117.50 | 1,688 |
| 2022-12-13 | 117.50 | 119.45 | 115.00 | 117.50 | 117.50 | 5,015 |
| 2022-12-12 | 120.00 | 120.00 | 117.50 | 117.50 | 117.50 | 13,745 |
| 2022-12-09 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 5 |
| 2022-12-08 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 4,602 |
| 2022-12-07 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 24 |
| 2022-12-06 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | 76,797 |
| 2022-12-05 | 122.00 | 126.00 | 122.00 | 122.00 | 122.00 | 2,025 |
| 2022-12-02 | 120.00 | 123.85 | 119.50 | 121.00 | 121.00 | 12,018 |
| 2022-12-01 | 119.50 | 122.00 | 116.88 | 120.00 | 120.00 | 57,134 |
| 2022-11-30 | 120.00 | 122.00 | 117.00 | 119.50 | 119.50 | 4,799 |
| 2022-11-29 | 120.00 | 120.88 | 118.34 | 120.00 | 120.00 | 12,692 |
| 2022-11-28 | 121.60 | 121.60 | 115.00 | 120.00 | 120.00 | 57,700 |
| 2022-11-25 | 126.50 | 127.20 | 120.00 | 122.50 | 122.50 | 55,230 |
| 2022-11-24 | 122.50 | 129.00 | 120.00 | 126.50 | 126.50 | 69,636 |
| 2022-11-23 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 4,541 |
| 2022-11-22 | 120.00 | 122.00 | 118.26 | 120.00 | 120.00 | 112 |
| 2022-11-21 | 120.00 | 121.18 | 118.00 | 120.00 | 120.00 | 4,103 |
| 2022-11-18 | 120.00 | 121.26 | 119.20 | 120.00 | 120.00 | 2,089 |
| 2022-11-17 | 120.00 | 121.70 | 118.00 | 118.00 | 118.00 | 7,920 |
| 2022-11-16 | 120.00 | 120.00 | 119.67 | 120.00 | 120.00 | 2,000 |
| 2022-11-15 | 120.00 | 122.00 | 120.00 | 120.00 | 120.00 | 1,639 |
| 2022-11-14 | 120.00 | 120.00 | 119.67 | 120.00 | 120.00 | 1,398 |
| 2022-11-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 11,182 |
| 2022-11-10 | 119.00 | 122.00 | 117.66 | 119.00 | 119.00 | 18,194 |
| 2022-11-09 | 119.50 | 119.80 | 117.00 | 119.00 | 119.00 | 5,704 |
| 2022-11-08 | 120.50 | 121.80 | 118.00 | 119.50 | 119.50 | 11,688 |
| 2022-11-07 | 120.50 | 123.00 | 118.10 | 120.50 | 120.50 | 3,492 |
| 2022-11-04 | 121.00 | 121.00 | 117.80 | 120.50 | 120.50 | 19,247 |
| 2022-11-03 | 122.50 | 122.50 | 122.35 | 122.50 | 122.50 | 9,765 |
| 2022-11-02 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 3,303 |
| 2022-11-01 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 816 |
| 2022-10-31 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 3,082 |
| 2022-10-28 | 122.50 | 122.50 | 121.00 | 122.50 | 122.50 | 19,611 |
| 2022-10-27 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 14,056 |
| 2022-10-26 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 939 |
| 2022-10-25 | 123.00 | 123.40 | 121.68 | 122.50 | 122.50 | 13,227 |
| 2022-10-24 | 123.00 | 125.00 | 121.25 | 123.00 | 123.00 | 3,062 |
| 2022-10-21 | 123.00 | 125.00 | 121.20 | 123.00 | 123.00 | 7,822 |
| 2022-10-20 | 121.50 | 127.00 | 121.50 | 123.00 | 123.00 | 86,447 |
| 2022-10-19 | 119.50 | 120.00 | 119.50 | 119.50 | 119.50 | 62,736 |
| 2022-10-18 | 113.00 | 114.44 | 113.00 | 113.00 | 113.00 | 19,159 |
| 2022-10-17 | 113.00 | 116.00 | 110.00 | 113.00 | 113.00 | 21,261 |
| 2022-10-14 | 111.00 | 116.00 | 110.25 | 113.00 | 113.00 | 38,181 |
| 2022-10-13 | 112.40 | 112.40 | 110.00 | 111.00 | 111.00 | 7,304 |
| 2022-10-12 | 112.50 | 114.44 | 111.00 | 113.00 | 113.00 | 29,091 |
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.