Cambridge Cognition Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	117.50	120.00	104.00	109.00	109.00	46,198
2022-01-21	125.00	125.00	117.50	117.50	117.50	37,742
2022-01-20	123.50	126.50	120.20	126.50	126.50	24,688
2022-01-19	126.50	127.40	122.60	123.50	123.50	9,809
2022-01-18	126.50	126.50	125.25	126.50	126.50	365
2022-01-17	126.50	126.50	126.50	126.50	126.50	0
2022-01-14	130.00	130.80	126.00	126.50	126.50	11,584
2022-01-13	132.50	133.60	128.38	130.00	130.00	49,177
2022-01-12	132.50	134.10	130.00	132.50	132.50	18,482
2022-01-11	132.50	135.00	131.40	132.50	132.50	19,264
2022-01-10	125.50	135.40	122.00	132.50	132.50	56,828
2022-01-07	123.50	124.25	123.50	123.50	123.50	3,967
2022-01-06	124.50	126.00	122.00	123.50	123.50	10,391
2022-01-05	125.50	125.95	122.00	124.50	124.50	12,486
2022-01-04	126.50	129.00	122.00	125.50	125.50	43,895
2021-12-31	126.50	130.00	126.50	126.50	126.50	3,271
2021-12-30	126.50	129.00	126.50	126.50	126.50	6,174
2021-12-29	126.50	129.00	124.00	126.50	126.50	18,487
2021-12-24	126.50	127.25	126.50	126.50	126.50	7,500
2021-12-23	126.50	130.00	123.00	126.50	126.50	56,785
2021-12-22	126.50	128.99	123.10	126.50	126.50	2,314
2021-12-21	126.50	126.50	126.50	126.50	126.50	0
2021-12-20	128.50	130.25	123.10	126.50	126.50	5,689
2021-12-17	125.50	129.00	122.80	128.50	128.50	46,327
2021-12-16	126.00	128.40	122.00	122.00	122.00	24,024
2021-12-15	123.00	125.00	121.60	123.00	123.00	9,680
2021-12-14	129.50	134.00	123.00	125.00	125.00	30,662
2021-12-13	129.50	129.90	127.20	129.50	129.50	7,130
2021-12-10	129.50	129.90	128.25	129.50	129.50	3,241
2021-12-09	128.50	130.80	125.00	129.50	129.50	8,725
2021-12-08	124.00	125.40	121.60	124.00	124.00	111,056
2021-12-07	121.50	125.60	120.25	124.00	124.00	48,410
2021-12-06	121.50	122.90	120.25	121.50	121.50	19,131
2021-12-03	121.50	121.50	121.50	121.50	121.50	15,745
2021-12-02	124.50	125.00	122.00	123.50	123.50	22,358
2021-12-01	124.50	125.40	122.10	124.50	124.50	9,342
2021-11-30	124.50	125.50	122.43	124.50	124.50	6,160
2021-11-29	124.50	125.60	122.35	124.50	124.50	62,933
2021-11-26	123.50	124.50	118.30	124.50	124.50	137,316
2021-11-25	122.50	128.00	122.00	125.50	125.50	18,285
2021-11-24	123.50	126.40	120.00	122.50	122.50	14,487
2021-11-23	126.40	126.40	123.50	123.50	123.50	17,394
2021-11-22	122.50	128.70	121.00	127.00	127.00	44,831
2021-11-19	122.50	123.90	120.60	123.00	123.00	146,759
2021-11-18	129.00	129.70	120.10	124.00	124.00	88,180
2021-11-17	132.10	132.10	129.00	132.00	132.00	29,827
2021-11-16	135.00	135.00	132.00	133.50	133.50	10,737
2021-11-15	136.50	136.50	134.00	136.50	136.50	7,517
2021-11-12	135.00	138.00	132.40	137.50	137.50	4,640
2021-11-11	135.00	139.00	132.00	135.00	135.00	24,468
2021-11-10	135.00	139.00	131.60	135.00	135.00	27,742
2021-11-09	132.00	135.00	130.00	130.00	130.00	63,350
2021-11-08	135.50	136.00	132.00	132.00	132.00	24,943
2021-11-05	135.50	135.99	133.25	135.50	135.50	14,991
2021-11-04	134.00	138.00	133.00	133.00	133.00	30,626
2021-11-03	132.50	135.00	130.00	134.00	134.00	7,643
2021-11-02	136.00	136.00	125.88	131.00	131.00	228,174
2021-11-01	136.50	140.00	134.00	136.00	136.00	15,542
2021-10-29	136.50	136.50	135.00	136.50	136.50	2,100
2021-10-28	137.50	137.50	133.25	137.50	137.50	7,809

← NewerPage 21 of 22 · 1,270 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.