UK markets close in 20 minutes

Cel AI PLC (CLAI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.1609+0.0059 (+3.81%)
As of 02:42PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.16000.17000.14000.16090.16092,593,765
20 May 20240.15500.17000.14000.15500.1550954,020
17 May 20240.15500.17000.14000.15500.1550230,080
16 May 20240.15500.17000.14000.15500.1550622,736
15 May 20240.15500.17000.14000.15500.1550751,561
14 May 20240.15500.17000.14000.15500.1550550,522
13 May 20240.14000.17000.12000.15500.15506,646,956
10 May 20240.22500.25000.12300.14000.140033,270,384
09 May 20240.22500.25000.20000.22500.2250517,146
08 May 20240.22500.25000.20000.22500.2250681,381
07 May 20240.22500.25000.20000.20500.20502,842,000
03 May 20240.22500.25000.20000.20000.200090,060
02 May 20240.22500.25000.20000.22500.2250274,191
01 May 20240.22500.25000.20000.22500.2250692,422
30 Apr 20240.22500.25000.20000.22500.2250412,860
29 Apr 20240.22500.25000.20000.22500.22501,292,280
26 Apr 20240.22500.25000.20000.22500.2250454,469
25 Apr 20240.22500.25000.20000.22500.225038,810
24 Apr 20240.22500.25000.20000.22500.22503,970,556
23 Apr 20240.22500.25000.20000.22500.2250210,984
22 Apr 20240.22500.25000.20000.22500.225070,903
19 Apr 20240.22500.25000.20000.22500.22502,032,212
18 Apr 20240.22500.25000.20000.22500.22501,085,372
17 Apr 20240.22500.25000.20000.23000.23001,519,047
16 Apr 20240.22500.25000.20000.22500.2250550,702
15 Apr 20240.22500.25000.20000.22500.22502,870,590
12 Apr 20240.22500.25000.20000.22500.22501,730,061
11 Apr 20240.22500.25000.20000.22500.22501,146,893
10 Apr 20240.22500.25000.20000.22500.2250312,012
09 Apr 20240.22500.25000.20000.22500.22502,432,232
08 Apr 20240.22500.25000.20000.22500.2250890,473
05 Apr 20240.22500.25000.20000.22500.22502,134,297
04 Apr 20240.22500.25000.20000.22500.22502,463,877
03 Apr 20240.22500.25000.20000.22500.22503,151,640
02 Apr 20240.22500.25000.20000.22500.2250992,913
28 Mar 20240.22500.25000.20000.22500.22501,974,850
27 Mar 20240.22500.25000.20000.22500.2250998,421
26 Mar 20240.21500.25000.20000.22500.22502,872,865
25 Mar 20240.26500.28000.20500.25500.25507,299,730
22 Mar 20240.26500.28000.25000.26500.26505,484,681
21 Mar 20240.28500.30000.25000.26500.26506,259,733
20 Mar 20240.32500.35000.27000.28500.28506,059,622
19 Mar 20240.35000.40000.30000.32000.32001,327,634
18 Mar 20240.35000.40000.30000.35000.3500461,784
15 Mar 20240.32500.35000.30000.32500.3250724,450
14 Mar 20240.35000.40000.30000.32500.32501,260,675
13 Mar 20240.35000.40000.30000.35000.3500845,686
12 Mar 20240.32500.40000.30000.35000.3500641,330
11 Mar 20240.35000.35000.30000.32500.32505,232,619
08 Mar 20240.37500.40000.30000.35000.35001,420,757
07 Mar 20240.37500.40000.35000.37500.37503,600,215
06 Mar 20240.40000.45000.35000.37500.37501,482,854
05 Mar 20240.42500.45000.35000.40000.40001,776,254
04 Mar 20240.42500.45000.40000.42500.4250165,977
01 Mar 20240.42500.45000.40000.42500.4250566,858
29 Feb 20240.42500.45000.40000.42500.425013,032,274
28 Feb 20240.47500.50000.38500.42500.42506,544,530
27 Feb 20240.47500.52000.45000.47500.475012,183,902
26 Feb 20240.42500.50000.40000.47500.475028,444,599
23 Feb 20240.40000.47000.35000.42500.425028,405,742
22 Feb 20240.37500.45000.35000.40000.400041,841,916
21 Feb 20240.37500.45000.35000.40800.40806,467,575
20 Feb 20240.37500.40000.35000.37500.3750725,748
19 Feb 20240.40000.45000.35000.37500.37501,569,715
16 Feb 20240.42500.45000.35000.40000.4000615,684
15 Feb 20240.42500.45000.40000.42500.4250799,288
14 Feb 20240.42500.45900.40000.42500.42501,757,302
13 Feb 20240.37500.45000.35000.42500.42501,902,002
12 Feb 20240.37500.40000.35000.37500.3750999,061
09 Feb 20240.37500.40000.35000.37500.37502,918,476
08 Feb 20240.37500.40000.35000.37500.3750984,757
07 Feb 20240.37500.40000.35000.37500.37501,572,074
06 Feb 20240.37500.40000.35000.37500.37501,699,211
05 Feb 20240.37500.40000.35000.37500.37502,075,286
02 Feb 20240.40000.45000.35000.37500.37501,585,717
01 Feb 20240.42500.45000.35000.40000.40002,738,049
31 Jan 20240.42500.45900.40000.45900.4590364,795
30 Jan 20240.42500.45000.40000.42500.42502,588,707
29 Jan 20240.42500.45000.35000.42500.42505,230,085
26 Jan 20240.42500.45000.40000.42500.4250722,564
25 Jan 20240.42500.45000.39200.42500.42501,534,329
24 Jan 20240.42500.45000.40000.42500.425011,435,484
23 Jan 20240.47500.50000.40000.42500.42505,066,519
22 Jan 20240.50000.55000.45000.47500.47502,712,723
19 Jan 20240.50000.55000.45000.50000.5000953,069
18 Jan 20240.45000.55000.45000.50000.50002,628,269
17 Jan 20240.52500.55000.40000.45000.45002,923,520
16 Jan 20240.57500.60000.50000.53000.53003,551,165
15 Jan 20240.65000.70000.50000.57500.575019,593,079
12 Jan 20240.55000.65000.50000.60000.600027,378,319
11 Jan 20240.47500.80000.45000.47000.470056,223,696
10 Jan 20240.40000.65000.40000.47500.475039,155,044
09 Jan 20240.32500.45000.34300.34300.343016,170,678
08 Jan 20240.27500.35000.25000.30000.30007,383,623
05 Jan 20240.27500.30000.25000.27500.2750646,363
04 Jan 20240.27500.30000.25000.27500.27501,014,511
03 Jan 20240.32500.35000.25000.27500.27509,302,518
02 Jan 20240.27500.35000.25000.33000.33005,638,688
29 Dec 20230.32500.35000.25000.27500.275010,214,774
28 Dec 20230.35000.40000.30000.32500.32502,107,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...