Cyanconnode Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-03	0.280	0.280	0.280	0.280	0.280	100
2025-09-02	0.280	0.280	0.280	0.280	0.280	600
2025-08-29	0.340	0.340	0.340	0.340	0.340	150
2025-08-28	0.320	0.320	0.280	0.280	0.280	2,150
2025-08-25	0.280	0.290	0.280	0.290	0.290	692
2025-08-22	0.290	0.316	0.290	0.316	0.316	1,100
2025-08-19	0.273	0.325	0.273	0.300	0.300	10,173
2025-08-18	0.302	0.342	0.302	0.342	0.342	6,000
2025-08-14	0.302	0.302	0.302	0.302	0.302	101
2025-08-13	0.302	0.302	0.302	0.302	0.302	208
2025-08-12	0.251	0.358	0.251	0.358	0.358	1,455
2025-08-11	0.360	0.420	0.300	0.420	0.420	3,404
2025-08-08	0.210	0.420	0.210	0.420	0.420	48,402
2025-08-07	0.350	0.360	0.330	0.330	0.330	22,750
2025-08-06	0.375	0.390	0.360	0.390	0.390	15,759
2025-08-04	0.370	0.395	0.370	0.370	0.370	7,444
2025-08-01	0.385	0.385	0.370	0.370	0.370	1,500
2025-07-31	0.383	0.383	0.370	0.370	0.370	1,198
2025-07-30	0.385	0.385	0.385	0.385	0.385	182
2025-07-29	0.370	0.405	0.370	0.405	0.405	2,025
2025-07-28	0.380	0.380	0.380	0.380	0.380	3,052
2025-07-25	0.380	0.420	0.380	0.395	0.395	3,700
2025-07-24	0.430	0.430	0.380	0.430	0.430	1,300
2025-07-23	0.390	0.420	0.380	0.420	0.420	2,399
2025-07-22	0.392	0.420	0.392	0.420	0.420	784
2025-07-21	0.420	0.420	0.390	0.390	0.390	3,321
2025-07-18	0.390	0.420	0.390	0.420	0.420	2,476
2025-07-16	0.390	0.421	0.390	0.420	0.420	16,286
2025-07-15	0.399	0.420	0.390	0.420	0.420	4,914
2025-07-14	0.380	0.419	0.380	0.419	0.419	5,289
2025-07-11	0.370	0.460	0.370	0.460	0.460	3,680
2025-07-10	0.370	0.460	0.370	0.460	0.460	3,987
2025-07-09	0.410	0.457	0.370	0.457	0.457	23,291
2025-07-08	0.420	0.420	0.360	0.402	0.402	620
2025-07-07	0.411	0.411	0.411	0.411	0.411	200
2025-07-03	0.360	0.360	0.360	0.360	0.360	5,000
2025-07-02	0.400	0.400	0.340	0.400	0.400	4,200
2025-07-01	0.334	0.400	0.334	0.400	0.400	13,200
2025-06-30	0.420	0.420	0.330	0.334	0.334	11,950
2025-06-27	0.400	0.400	0.400	0.400	0.400	1,000
2025-06-23	0.352	0.352	0.352	0.352	0.352	115
2025-06-20	0.360	0.360	0.352	0.352	0.352	760
2025-06-17	0.420	0.420	0.359	0.359	0.359	22,786
2025-06-16	0.390	0.390	0.390	0.390	0.390	1,333
2025-06-13	0.390	0.390	0.390	0.390	0.390	273
2025-06-12	0.411	0.411	0.411	0.411	0.411	296
2025-06-11	0.407	0.420	0.400	0.420	0.420	25,228
2025-06-10	0.402	0.402	0.402	0.402	0.402	1,000
2025-06-09	0.370	0.420	0.350	0.420	0.420	44,586
2025-06-06	0.400	0.400	0.400	0.400	0.400	329
2025-06-05	0.420	0.420	0.360	0.405	0.405	2,900
2025-06-04	0.417	0.417	0.417	0.417	0.417	1,707
2025-06-03	0.380	0.417	0.320	0.417	0.417	25,887
2025-06-02	0.380	0.407	0.362	0.407	0.407	4,164
2025-05-30	0.400	0.410	0.400	0.405	0.405	44,170
2025-05-28	0.410	0.410	0.410	0.410	0.410	300
2025-05-27	0.400	0.400	0.361	0.400	0.400	948
2025-05-23	0.380	0.410	0.342	0.410	0.410	19,570
2025-05-22	0.387	0.410	0.360	0.400	0.400	42,052
2025-05-21	0.320	0.380	0.320	0.380	0.380	20,711

← NewerPage 4 of 18 · 1,076 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.