Cambridge Cognition Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 110.50 | 112.45 | 108.00 | 111.00 | 111.00 | 25,721 |
| 2022-10-10 | 110.50 | 112.75 | 109.55 | 110.50 | 110.50 | 12,824 |
| 2022-10-07 | 110.50 | 112.45 | 108.00 | 110.50 | 110.50 | 5,243 |
| 2022-10-06 | 110.50 | 110.50 | 108.00 | 110.50 | 110.50 | 18,580 |
| 2022-10-05 | 107.50 | 111.00 | 107.00 | 110.50 | 110.50 | 42,845 |
| 2022-10-04 | 111.50 | 114.00 | 107.00 | 107.50 | 107.50 | 19,094 |
| 2022-10-03 | 113.50 | 114.24 | 109.00 | 111.50 | 111.50 | 16,841 |
| 2022-09-30 | 116.50 | 118.00 | 112.00 | 113.50 | 113.50 | 19,314 |
| 2022-09-29 | 114.00 | 121.00 | 113.00 | 116.50 | 116.50 | 56,908 |
| 2022-09-28 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | 20,393 |
| 2022-09-27 | 118.00 | 120.00 | 116.60 | 117.00 | 117.00 | 9,764 |
| 2022-09-26 | 120.00 | 120.00 | 116.24 | 119.00 | 119.00 | 38,986 |
| 2022-09-23 | 119.00 | 122.00 | 118.67 | 121.00 | 121.00 | 4,586 |
| 2022-09-22 | 129.00 | 130.00 | 118.33 | 119.00 | 119.00 | 21,279 |
| 2022-09-21 | 130.04 | 130.04 | 129.00 | 129.00 | 129.00 | 6,500 |
| 2022-09-20 | 142.00 | 144.00 | 128.00 | 128.00 | 128.00 | 51,430 |
| 2022-09-16 | 139.50 | 141.00 | 136.00 | 138.00 | 138.00 | 4,177 |
| 2022-09-15 | 139.50 | 141.89 | 137.00 | 140.00 | 140.00 | 17,322 |
| 2022-09-14 | 140.00 | 142.00 | 137.24 | 139.50 | 139.50 | 11,840 |
| 2022-09-13 | 135.00 | 145.00 | 135.00 | 142.00 | 142.00 | 83,828 |
| 2022-09-12 | 130.50 | 135.00 | 128.80 | 134.50 | 134.50 | 22,027 |
| 2022-09-09 | 131.50 | 133.00 | 130.50 | 130.50 | 130.50 | 7,080 |
| 2022-09-08 | 131.50 | 132.89 | 128.80 | 131.50 | 131.50 | 4,624 |
| 2022-09-07 | 131.50 | 131.55 | 131.45 | 131.50 | 131.50 | 9,549 |
| 2022-09-06 | 132.50 | 135.00 | 128.00 | 131.50 | 131.50 | 35,850 |
| 2022-09-05 | 132.50 | 133.84 | 129.43 | 132.50 | 132.50 | 19,349 |
| 2022-09-02 | 128.50 | 135.00 | 126.40 | 132.50 | 132.50 | 51,733 |
| 2022-09-01 | 126.50 | 131.00 | 122.80 | 128.50 | 128.50 | 71,367 |
| 2022-08-31 | 124.00 | 127.00 | 120.00 | 123.50 | 123.50 | 1,384 |
| 2022-08-30 | 126.00 | 127.44 | 122.00 | 124.00 | 124.00 | 18,400 |
| 2022-08-26 | 123.50 | 128.40 | 122.65 | 126.00 | 126.00 | 18,982 |
| 2022-08-25 | 126.00 | 126.44 | 122.60 | 123.50 | 123.50 | 14,608 |
| 2022-08-24 | 127.00 | 127.00 | 124.14 | 127.00 | 127.00 | 8,073 |
| 2022-08-23 | 127.50 | 127.50 | 125.75 | 127.50 | 127.50 | 2,000 |
| 2022-08-22 | 127.50 | 129.45 | 125.75 | 127.50 | 127.50 | 622 |
| 2022-08-19 | 133.50 | 137.00 | 125.00 | 127.50 | 127.50 | 16,100 |
| 2022-08-18 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 6,195 |
| 2022-08-17 | 133.50 | 137.00 | 130.00 | 133.50 | 133.50 | 7,996 |
| 2022-08-16 | 128.00 | 130.00 | 125.00 | 128.00 | 128.00 | 15,239 |
| 2022-08-15 | 125.00 | 129.80 | 125.00 | 128.00 | 128.00 | 26,855 |
| 2022-08-12 | 121.50 | 125.00 | 119.20 | 120.00 | 120.00 | 27,420 |
| 2022-08-11 | 122.50 | 122.89 | 120.00 | 121.50 | 121.50 | 9,920 |
| 2022-08-10 | 126.50 | 127.90 | 120.26 | 122.50 | 122.50 | 25,441 |
| 2022-08-09 | 128.90 | 128.90 | 124.00 | 126.50 | 126.50 | 6,427 |
| 2022-08-08 | 131.50 | 135.00 | 128.00 | 130.50 | 130.50 | 2,035 |
| 2022-08-05 | 133.70 | 133.70 | 126.50 | 131.50 | 131.50 | 11,043 |
| 2022-08-04 | 134.50 | 137.14 | 132.60 | 134.50 | 134.50 | 209 |
| 2022-08-03 | 134.50 | 134.50 | 132.00 | 134.50 | 134.50 | 6,000 |
| 2022-08-02 | 139.50 | 141.22 | 132.24 | 135.00 | 135.00 | 154,561 |
| 2022-08-01 | 138.00 | 140.74 | 134.50 | 139.50 | 139.50 | 54,852 |
| 2022-07-29 | 137.00 | 140.00 | 135.58 | 138.00 | 138.00 | 27,013 |
| 2022-07-28 | 133.25 | 138.89 | 133.25 | 137.00 | 137.00 | 45,506 |
| 2022-07-27 | 128.50 | 129.50 | 128.50 | 128.50 | 128.50 | 2,500 |
| 2022-07-26 | 128.50 | 131.80 | 128.50 | 128.50 | 128.50 | 17,385 |
| 2022-07-25 | 127.50 | 131.80 | 127.28 | 128.50 | 128.50 | 10,169 |
| 2022-07-22 | 124.64 | 136.00 | 124.64 | 131.00 | 131.00 | 163,180 |
| 2022-07-21 | 113.00 | 122.74 | 111.00 | 121.50 | 121.50 | 195,577 |
| 2022-07-20 | 108.00 | 110.00 | 107.22 | 108.00 | 108.00 | 39,691 |
| 2022-07-19 | 105.00 | 110.00 | 104.00 | 108.00 | 108.00 | 49,927 |
| 2022-07-18 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 23,067 |
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.