Cambridge Cognition Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 165.00 | 166.00 | 160.30 | 162.50 | 162.50 | 24,016 |
| 2022-04-19 | 161.00 | 168.80 | 160.00 | 165.00 | 165.00 | 61,868 |
| 2022-04-14 | 156.00 | 170.00 | 155.00 | 161.00 | 161.00 | 137,838 |
| 2022-04-13 | 162.50 | 164.30 | 150.00 | 156.00 | 156.00 | 84,370 |
| 2022-04-12 | 172.50 | 175.00 | 155.25 | 162.50 | 162.50 | 184,659 |
| 2022-04-11 | 176.50 | 177.44 | 165.01 | 175.00 | 175.00 | 48,315 |
| 2022-04-08 | 180.50 | 185.00 | 173.00 | 176.50 | 176.50 | 101,040 |
| 2022-04-07 | 179.00 | 185.00 | 176.00 | 180.50 | 180.50 | 62,499 |
| 2022-04-06 | 182.50 | 188.00 | 175.00 | 179.00 | 179.00 | 142,013 |
| 2022-04-05 | 179.50 | 189.88 | 175.26 | 182.50 | 182.50 | 211,411 |
| 2022-04-04 | 167.26 | 184.00 | 167.26 | 175.00 | 175.00 | 218,044 |
| 2022-04-01 | 168.50 | 175.08 | 162.00 | 166.00 | 166.00 | 179,520 |
| 2022-03-31 | 155.00 | 175.00 | 155.00 | 155.00 | 155.00 | 113,406 |
| 2022-03-30 | 156.00 | 158.00 | 150.00 | 152.50 | 152.50 | 60,540 |
| 2022-03-29 | 141.00 | 165.00 | 140.00 | 156.00 | 156.00 | 258,017 |
| 2022-03-28 | 130.00 | 145.00 | 125.10 | 141.00 | 141.00 | 320,087 |
| 2022-03-25 | 117.00 | 124.00 | 117.00 | 121.50 | 121.50 | 24,772 |
| 2022-03-24 | 117.00 | 117.00 | 112.00 | 116.50 | 116.50 | 65,070 |
| 2022-03-23 | 126.00 | 130.00 | 118.00 | 120.50 | 120.50 | 18,463 |
| 2022-03-22 | 126.00 | 126.00 | 122.96 | 126.00 | 126.00 | 43,765 |
| 2022-03-21 | 126.00 | 128.45 | 124.00 | 126.00 | 126.00 | 44,069 |
| 2022-03-18 | 126.00 | 126.25 | 126.00 | 126.00 | 126.00 | 409 |
| 2022-03-17 | 126.00 | 126.99 | 123.12 | 126.00 | 126.00 | 31,348 |
| 2022-03-16 | 122.00 | 127.44 | 122.00 | 126.00 | 126.00 | 54,717 |
| 2022-03-15 | 121.00 | 121.50 | 121.00 | 121.50 | 121.50 | 4,283 |
| 2022-03-14 | 121.00 | 123.00 | 118.00 | 119.00 | 119.00 | 15,900 |
| 2022-03-11 | 113.55 | 125.00 | 113.55 | 121.00 | 121.00 | 56,464 |
| 2022-03-10 | 109.00 | 113.55 | 105.04 | 111.00 | 111.00 | 29,239 |
| 2022-03-09 | 109.99 | 109.99 | 104.00 | 109.00 | 109.00 | 74,599 |
| 2022-03-08 | 106.50 | 110.00 | 103.70 | 110.00 | 110.00 | 25,390 |
| 2022-03-07 | 109.44 | 109.44 | 103.00 | 106.50 | 106.50 | 37,895 |
| 2022-03-04 | 115.00 | 115.00 | 108.55 | 111.00 | 111.00 | 381,898 |
| 2022-03-03 | 120.00 | 124.00 | 114.00 | 117.00 | 117.00 | 12,531 |
| 2022-03-02 | 120.90 | 120.90 | 115.66 | 120.00 | 120.00 | 16,954 |
| 2022-03-01 | 122.00 | 122.00 | 118.40 | 122.00 | 122.00 | 1,200 |
| 2022-02-28 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | 2,000 |
| 2022-02-25 | 123.00 | 124.00 | 119.50 | 124.00 | 124.00 | 29,754 |
| 2022-02-24 | 124.00 | 126.00 | 115.00 | 123.00 | 123.00 | 36,361 |
| 2022-02-23 | 125.50 | 125.50 | 124.00 | 125.50 | 125.50 | 2,832 |
| 2022-02-22 | 123.00 | 127.90 | 118.00 | 126.00 | 126.00 | 82,968 |
| 2022-02-21 | 124.50 | 124.50 | 120.00 | 124.50 | 124.50 | 19,536 |
| 2022-02-18 | 121.00 | 124.74 | 120.50 | 124.50 | 124.50 | 12,955 |
| 2022-02-17 | 128.00 | 129.14 | 120.00 | 121.00 | 121.00 | 41,286 |
| 2022-02-16 | 127.00 | 128.40 | 124.72 | 128.00 | 128.00 | 14,189 |
| 2022-02-15 | 126.20 | 127.00 | 126.20 | 127.00 | 127.00 | 3,363 |
| 2022-02-14 | 131.50 | 132.77 | 118.00 | 124.00 | 124.00 | 151,730 |
| 2022-02-11 | 135.54 | 135.54 | 122.00 | 131.50 | 131.50 | 159,205 |
| 2022-02-10 | 137.00 | 138.44 | 132.00 | 137.00 | 137.00 | 9,382 |
| 2022-02-09 | 137.50 | 139.70 | 135.00 | 135.00 | 135.00 | 42,731 |
| 2022-02-08 | 138.11 | 138.11 | 135.00 | 137.50 | 137.50 | 19,823 |
| 2022-02-07 | 142.00 | 142.00 | 139.50 | 140.00 | 140.00 | 25,798 |
| 2022-02-04 | 144.00 | 147.90 | 139.71 | 142.50 | 142.50 | 77,536 |
| 2022-02-03 | 136.50 | 148.00 | 135.00 | 144.00 | 144.00 | 182,577 |
| 2022-02-02 | 128.80 | 139.40 | 128.80 | 138.00 | 138.00 | 326,530 |
| 2022-02-01 | 122.50 | 123.40 | 118.40 | 121.00 | 121.00 | 14,352 |
| 2022-01-31 | 126.00 | 130.00 | 120.00 | 122.50 | 122.50 | 21,163 |
| 2022-01-28 | 129.50 | 131.80 | 123.55 | 126.00 | 126.00 | 11,767 |
| 2022-01-27 | 113.00 | 133.88 | 112.00 | 129.50 | 129.50 | 205,704 |
| 2022-01-26 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1,400 |
| 2022-01-25 | 109.00 | 114.00 | 98.800 | 112.50 | 112.50 | 99,588 |
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.