Cambridge Cognition Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 105.00 | 106.00 | 104.00 | 105.00 | 105.00 | 23,067 |
| 2022-07-15 | 105.00 | 105.45 | 104.00 | 105.00 | 105.00 | 49,046 |
| 2022-07-14 | 110.00 | 114.50 | 102.22 | 105.00 | 105.00 | 103,436 |
| 2022-07-13 | 109.00 | 112.00 | 108.00 | 112.00 | 112.00 | 32,181 |
| 2022-07-12 | 111.00 | 111.45 | 105.00 | 109.00 | 109.00 | 17,119 |
| 2022-07-11 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 4,755 |
| 2022-07-08 | 111.00 | 113.00 | 110.00 | 112.00 | 112.00 | 49,244 |
| 2022-07-07 | 111.00 | 111.74 | 110.00 | 110.00 | 110.00 | 15,362 |
| 2022-07-06 | 112.00 | 112.44 | 110.20 | 111.00 | 111.00 | 10,271 |
| 2022-07-05 | 115.22 | 115.22 | 110.00 | 112.00 | 112.00 | 35,039 |
| 2022-07-04 | 118.50 | 122.00 | 115.00 | 118.50 | 118.50 | 15,522 |
| 2022-07-01 | 121.00 | 121.22 | 114.24 | 118.50 | 118.50 | 31,083 |
| 2022-06-30 | 121.00 | 121.94 | 119.22 | 121.00 | 121.00 | 14,933 |
| 2022-06-29 | 121.00 | 122.88 | 119.66 | 121.00 | 121.00 | 17,955 |
| 2022-06-28 | 121.00 | 123.14 | 119.74 | 121.00 | 121.00 | 9,633 |
| 2022-06-27 | 121.00 | 124.00 | 118.00 | 121.00 | 121.00 | 59,431 |
| 2022-06-24 | 121.00 | 121.24 | 118.46 | 121.00 | 121.00 | 5,146 |
| 2022-06-23 | 121.00 | 124.00 | 120.00 | 124.00 | 124.00 | 6,117 |
| 2022-06-22 | 121.00 | 124.00 | 118.50 | 121.00 | 121.00 | 28,664 |
| 2022-06-21 | 117.50 | 122.00 | 116.06 | 121.00 | 121.00 | 42,144 |
| 2022-06-20 | 121.00 | 122.00 | 115.00 | 117.50 | 117.50 | 18,111 |
| 2022-06-17 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 48,854 |
| 2022-06-16 | 123.00 | 123.90 | 118.00 | 121.00 | 121.00 | 13,392 |
| 2022-06-15 | 123.50 | 124.22 | 121.50 | 123.00 | 123.00 | 91,511 |
| 2022-06-14 | 125.00 | 125.00 | 121.50 | 123.50 | 123.50 | 58,983 |
| 2022-06-13 | 127.00 | 127.38 | 123.00 | 126.00 | 126.00 | 31,834 |
| 2022-06-10 | 130.00 | 130.00 | 125.00 | 127.00 | 127.00 | 41,206 |
| 2022-06-09 | 129.00 | 132.45 | 129.00 | 130.50 | 130.50 | 40,616 |
| 2022-06-08 | 130.50 | 135.00 | 125.00 | 125.00 | 125.00 | 38,107 |
| 2022-06-07 | 133.50 | 134.80 | 128.45 | 130.50 | 130.50 | 17,724 |
| 2022-06-06 | 135.50 | 137.44 | 130.00 | 135.50 | 135.50 | 56,846 |
| 2022-06-01 | 136.50 | 137.84 | 132.00 | 135.50 | 135.50 | 27,703 |
| 2022-05-31 | 136.50 | 140.00 | 133.66 | 136.50 | 136.50 | 7,173 |
| 2022-05-30 | 136.50 | 140.00 | 133.66 | 136.50 | 136.50 | 38,283 |
| 2022-05-27 | 137.50 | 140.00 | 132.00 | 136.50 | 136.50 | 89,995 |
| 2022-05-26 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 13,962 |
| 2022-05-25 | 142.50 | 145.00 | 135.00 | 143.00 | 143.00 | 21,016 |
| 2022-05-24 | 142.50 | 144.45 | 142.50 | 142.50 | 142.50 | 21,130 |
| 2022-05-23 | 147.00 | 147.00 | 140.00 | 142.50 | 142.50 | 38,450 |
| 2022-05-20 | 147.50 | 147.50 | 145.00 | 147.50 | 147.50 | 3,695 |
| 2022-05-19 | 147.50 | 148.80 | 145.00 | 147.50 | 147.50 | 5,115 |
| 2022-05-18 | 144.00 | 151.20 | 144.00 | 147.50 | 147.50 | 80,288 |
| 2022-05-17 | 133.00 | 143.56 | 131.50 | 141.50 | 141.50 | 70,738 |
| 2022-05-16 | 132.50 | 135.00 | 132.50 | 132.50 | 132.50 | 7,658 |
| 2022-05-13 | 131.50 | 135.00 | 130.00 | 132.50 | 132.50 | 49,326 |
| 2022-05-12 | 135.00 | 135.00 | 130.26 | 131.50 | 131.50 | 52,080 |
| 2022-05-11 | 139.00 | 142.00 | 135.00 | 137.50 | 137.50 | 14,157 |
| 2022-05-10 | 132.50 | 139.70 | 130.55 | 139.00 | 139.00 | 32,621 |
| 2022-05-09 | 145.00 | 145.00 | 130.00 | 132.50 | 132.50 | 104,285 |
| 2022-05-06 | 150.50 | 151.20 | 146.00 | 148.00 | 148.00 | 17,400 |
| 2022-05-05 | 148.00 | 155.00 | 146.67 | 150.50 | 150.50 | 42,198 |
| 2022-05-04 | 152.50 | 153.20 | 147.00 | 148.00 | 148.00 | 20,084 |
| 2022-05-03 | 155.00 | 155.00 | 150.00 | 152.50 | 152.50 | 23,373 |
| 2022-04-29 | 160.00 | 160.00 | 155.00 | 157.50 | 157.50 | 13,780 |
| 2022-04-28 | 160.00 | 162.56 | 155.00 | 160.00 | 160.00 | 14,621 |
| 2022-04-27 | 157.50 | 165.00 | 155.00 | 160.00 | 160.00 | 9,834 |
| 2022-04-26 | 157.50 | 160.10 | 155.00 | 160.00 | 160.00 | 10,772 |
| 2022-04-25 | 157.50 | 161.45 | 155.00 | 157.50 | 157.50 | 21,681 |
| 2022-04-22 | 160.00 | 165.00 | 155.00 | 157.50 | 157.50 | 35,488 |
| 2022-04-21 | 162.50 | 163.70 | 160.00 | 162.50 | 162.50 | 36,722 |
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.