UK markets closed

Cizzle Biotechnology Holdings Plc (CIZ.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.7000-0.0500 (-2.86%)
At close: 02:37PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20241.70001.72901.63501.70001.7000966,852
18 Apr 20241.75001.74701.70001.75001.7500391,987
17 Apr 20241.75001.76001.71001.75001.7500504,105
16 Apr 20241.75001.77001.70801.75001.7500809,633
15 Apr 20241.75001.76001.61001.75001.75005,300,047
12 Apr 20241.80001.83501.75501.75001.75001,172,379
11 Apr 20241.80001.83901.78501.80001.800025,040
10 Apr 20241.80001.84001.76601.80001.8000886,196
09 Apr 20241.80001.85901.76501.80001.8000736,109
08 Apr 20241.75001.87001.72601.80001.80003,045,250
05 Apr 20241.85001.86001.70001.75001.75008,875,097
04 Apr 20241.85001.82901.82901.85001.85006,689,657
03 Apr 20241.80001.88001.81601.85001.8500620,629
02 Apr 20242.00002.08801.79801.80001.80005,409,690
28 Mar 20241.87501.94001.76501.85001.85006,503,134
27 Mar 20242.05002.01501.83401.87501.87507,399,051
26 Mar 20242.12502.13801.92502.05002.05009,950,822
25 Mar 20242.50002.78502.50002.55002.55002,074,355
22 Mar 20242.50002.59502.55502.50002.50001,004,651
21 Mar 20242.60002.80002.50002.55002.55004,004,903
20 Mar 20242.30002.79002.34502.60002.60005,390,006
19 Mar 20242.15002.50002.12002.30002.30003,189,515
18 Mar 20242.10002.50002.11102.15002.15004,824,205
15 Mar 20242.00002.20801.93002.10002.10001,934,041
14 Mar 20242.20002.24001.91802.00002.00002,532,048
13 Mar 20242.25002.24902.10002.20002.20001,422,586
12 Mar 20242.10002.28802.12502.25002.25001,112,038
11 Mar 20242.10002.17502.05502.10002.1000957,487
08 Mar 20242.15002.15502.02402.10002.10001,018,990
07 Mar 20242.15002.17002.10002.15002.1500463,974
06 Mar 20242.15002.20002.10002.15002.1500304,669
05 Mar 20242.20002.24002.10002.20002.20001,011,824
04 Mar 20242.20002.27002.27002.20002.200010,000
01 Mar 20242.20002.28001.98502.20002.20003,674,913
29 Feb 20242.15002.26902.15102.20002.2000688,558
28 Feb 20242.20002.26702.12502.15002.1500994,278
27 Feb 20242.30002.35002.16002.20002.20001,183,027
26 Feb 20242.30002.36502.21502.30002.3000407,494
23 Feb 20242.30002.36002.21502.30002.3000167,406
22 Feb 20242.20002.38802.22302.30002.30001,138,265
21 Feb 20242.20002.25002.15502.20002.2000408,232
20 Feb 20242.25002.26002.10002.20002.20001,433,027
19 Feb 20242.30002.29002.22602.25002.2500208,376
16 Feb 20242.20002.33502.16102.30002.30001,881,353
15 Feb 20242.30002.25002.10002.20002.20001,113,084
14 Feb 20242.30002.31002.20002.30002.300084,030
13 Feb 20242.30002.31002.20002.30002.30001,116,675
12 Feb 20242.30002.30902.20302.30002.3000588,898
09 Feb 20242.35002.36902.13602.30002.30002,402,528
08 Feb 20242.35002.50002.31802.35002.35001,802,888
07 Feb 20242.35002.39502.20002.35002.35002,239,870
06 Feb 20242.40002.48702.31402.35002.35001,507,144
05 Feb 20242.40002.58002.33602.45002.45001,967,767
02 Feb 20242.40002.50002.33602.40002.4000114,633
01 Feb 20242.40002.50002.33502.40002.4000354,420
31 Jan 20242.50002.50202.33502.40002.4000490,380
30 Jan 20242.50002.50402.41102.50002.5000214,136
29 Jan 20242.50002.51402.40002.50002.5000581,762
26 Jan 20242.50002.60002.40002.50002.50001,929,746
25 Jan 20242.50002.54002.46102.50002.5000238,973
24 Jan 20242.50002.54002.43002.50002.5000949,238
23 Jan 20242.60002.58502.42002.50002.5000164,930
22 Jan 20242.60002.66002.50002.60002.60001,407,202
19 Jan 20242.50002.69002.50002.60002.6000842,948
18 Jan 20242.55002.61002.41002.50002.50001,430,228
17 Jan 20242.55002.67002.42202.55002.5500270,818
16 Jan 20242.60002.69002.47502.55002.5500983,297
15 Jan 20242.40002.70002.31802.60002.60002,512,439
12 Jan 20242.35002.70002.20002.60002.60002,213,267
11 Jan 20242.35002.40002.20002.35002.35002,136,294
10 Jan 20242.10003.38002.22702.35002.35003,265,382
09 Jan 20242.15002.25002.14002.10002.10002,155,219
08 Jan 20242.30002.31002.10002.15002.1500955,457
05 Jan 20242.30002.34002.20002.30002.30001,941,394
04 Jan 20242.20002.38802.22002.30002.30001,365,679
03 Jan 20242.10002.30002.14002.20002.2000671,373
02 Jan 20241.95002.17501.80002.10002.1000681,021
29 Dec 20231.90002.05001.88001.95001.9500621,154
28 Dec 20232.05002.07901.87501.90001.90001,035,297
27 Dec 20232.05002.07901.92702.05002.05001,361,166
22 Dec 20232.05002.08901.92702.05002.0500119,268
21 Dec 20232.15002.24002.00002.05002.05001,435,253
20 Dec 20232.10002.27502.06702.15002.15001,964,381
19 Dec 20232.20002.19802.05502.10002.1000739,329
18 Dec 20232.20002.24502.10002.20002.2000534,238
15 Dec 20232.30002.30002.13302.20002.20001,024,071
14 Dec 20232.30002.33502.22502.30002.3000600,587
13 Dec 20232.40002.37002.22502.30002.3000570,643
12 Dec 20232.45002.40402.30202.40002.4000785,321
11 Dec 20232.30002.48002.22502.45002.45001,919,460
08 Dec 20232.35002.39702.33302.30002.3000522,514
07 Dec 20232.42502.49102.30502.35002.35001,567,935
06 Dec 20232.37502.55902.35502.42502.42502,203,930
05 Dec 20232.37502.41002.28202.37502.37502,443,851
04 Dec 20232.37502.44002.26302.37502.37501,789,983
01 Dec 20232.37502.45002.25502.37502.3750973,569
30 Nov 20232.37502.48902.30002.37502.37501,745,897
29 Nov 20232.45002.59802.27002.37502.37503,145,664
28 Nov 20232.05002.57002.00002.45002.45005,559,217
27 Nov 20232.05002.30001.92602.05002.05001,002,567
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...