Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-23	0.335	0.350	0.301	0.301	0.301	3,170
2025-12-22	0.345	0.360	0.320	0.320	0.320	11,653
2025-12-19	0.400	0.400	0.350	0.350	0.350	9,265
2025-12-18	0.360	0.389	0.360	0.389	0.389	1,200
2025-12-16	0.360	0.400	0.360	0.400	0.400	12,700
2025-12-15	0.450	0.450	0.360	0.389	0.389	18,960
2025-12-11	0.400	0.450	0.400	0.450	0.450	1,695
2025-12-10	0.437	0.437	0.437	0.437	0.437	100
2025-12-09	0.400	0.539	0.400	0.539	0.539	692
2025-12-08	0.450	0.549	0.435	0.549	0.549	21,300
2025-12-05	0.420	0.483	0.400	0.470	0.470	49,878
2025-12-04	0.360	0.360	0.360	0.360	0.360	217
2025-12-02	0.340	0.574	0.340	0.574	0.574	2,918
2025-12-01	0.350	0.350	0.350	0.350	0.350	1,101
2025-11-26	0.376	0.457	0.335	0.340	0.340	4,512
2025-11-25	0.337	0.337	0.335	0.335	0.335	4,920
2025-11-24	0.337	0.337	0.335	0.335	0.335	2,822
2025-11-21	0.335	0.451	0.335	0.336	0.336	2,726
2025-11-20	0.363	0.475	0.363	0.475	0.475	270
2025-11-19	0.389	0.400	0.337	0.400	0.400	7,575
2025-11-18	0.321	0.400	0.321	0.400	0.400	708
2025-11-14	0.320	0.400	0.320	0.400	0.400	6,040
2025-11-13	0.320	0.320	0.320	0.320	0.320	174
2025-11-12	0.330	0.400	0.300	0.392	0.392	700
2025-11-11	0.390	0.390	0.390	0.390	0.390	5,001
2025-11-10	0.328	0.385	0.291	0.385	0.385	44,637
2025-11-04	0.294	0.301	0.294	0.301	0.301	400
2025-10-30	0.318	0.318	0.318	0.318	0.318	686
2025-10-29	0.315	0.318	0.310	0.310	0.310	14,690
2025-10-28	0.250	0.311	0.250	0.311	0.311	455
2025-10-27	0.250	0.318	0.250	0.318	0.318	6,996
2025-10-24	0.330	0.330	0.264	0.280	0.280	9,352
2025-10-23	0.295	0.330	0.295	0.330	0.330	820
2025-10-21	0.340	0.340	0.340	0.340	0.340	518
2025-10-16	0.290	0.290	0.290	0.290	0.290	1,005
2025-10-15	0.271	0.335	0.271	0.335	0.335	310
2025-10-14	0.271	0.340	0.271	0.290	0.290	5,380
2025-10-10	0.330	0.330	0.330	0.330	0.330	500
2025-10-09	0.326	0.330	0.326	0.330	0.330	700
2025-10-07	0.340	0.340	0.340	0.340	0.340	160
2025-10-06	0.330	0.340	0.330	0.330	0.330	7,801
2025-10-03	0.330	0.330	0.330	0.330	0.330	1,705
2025-10-02	0.348	0.348	0.290	0.342	0.342	850
2025-10-01	0.296	0.296	0.296	0.296	0.296	101
2025-09-30	0.348	0.348	0.302	0.302	0.302	392
2025-09-29	0.348	0.348	0.348	0.348	0.348	181
2025-09-26	0.327	0.350	0.327	0.350	0.350	8,025
2025-09-25	0.300	0.300	0.300	0.300	0.300	251
2025-09-24	0.266	0.327	0.266	0.297	0.297	2,417
2025-09-23	0.289	0.296	0.289	0.290	0.290	8,900
2025-09-22	0.269	0.287	0.266	0.287	0.287	1,977
2025-09-18	0.270	0.330	0.270	0.297	0.297	29,362
2025-09-16	0.275	0.275	0.240	0.270	0.270	72,125
2025-09-15	0.275	0.275	0.275	0.275	0.275	1,000
2025-09-12	0.290	0.293	0.267	0.293	0.293	3,426
2025-09-11	0.300	0.300	0.290	0.300	0.300	3,841
2025-09-10	0.260	0.300	0.260	0.300	0.300	3,500
2025-09-09	0.250	0.272	0.250	0.260	0.260	40,010
2025-09-05	0.280	0.300	0.252	0.300	0.300	4,800
2025-09-04	0.280	0.290	0.280	0.290	0.290	356

← NewerPage 3 of 19 · 1,083 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.