4GLOBAL plc (AIM:4GBL)
London · Delayed Price · Currency is GBP · Price in GBX 22.50
+11.50 (104.55%)
Inactive · Last trade price on Jul 4, 2025
Catalent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 4, 2025 | 11.00 | 29.40 | 15.00 | 22.50 | 22.50 | 104.55% | 22,411 |
| Jul 3, 2025 | 7.25 | 14.00 | 5.60 | 11.00 | 11.00 | 59.42% | 232,807 |
| Jul 2, 2025 | 8.50 | 8.44 | 5.60 | 6.90 | 6.90 | -21.14% | 95,128 |
| Jul 1, 2025 | 9.00 | 9.13 | 8.50 | 8.75 | 8.75 | 1.74% | 118,776 |
| Jun 30, 2025 | 9.00 | 9.13 | 8.51 | 8.60 | 8.60 | -4.44% | 81,519 |
| Jun 27, 2025 | 9.00 | 9.13 | 8.51 | 9.00 | 9.00 | - | 59,503 |
| Jun 26, 2025 | 9.00 | 8.51 | 8.51 | 9.00 | 9.00 | - | 2 |
| Jun 25, 2025 | 9.00 | 9.18 | 8.51 | 9.00 | 9.00 | - | 25,010 |
| Jun 24, 2025 | 9.00 | 9.25 | 8.51 | 9.00 | 9.00 | - | 1,625 |
| Jun 23, 2025 | 9.00 | 9.25 | 8.50 | 9.00 | 9.00 | - | 30,613 |
| Jun 20, 2025 | 9.00 | 9.25 | 8.51 | 9.00 | 9.00 | - | 11,197 |
| Jun 19, 2025 | 9.00 | 8.00 | 8.00 | 9.00 | 9.00 | - | 25,000 |
| Jun 18, 2025 | 9.00 | 8.51 | 8.50 | 9.00 | 9.00 | - | 1,568 |
| Jun 17, 2025 | 9.25 | 8.58 | 8.50 | 9.00 | 9.00 | -2.70% | 38,222 |
| Jun 16, 2025 | 9.25 | 9.99 | 8.60 | 9.25 | 9.25 | - | 811 |
| Jun 13, 2025 | 10.50 | 10.40 | 8.50 | 9.25 | 9.25 | -11.90% | 209,294 |
| Jun 12, 2025 | 11.50 | 10.62 | 10.00 | 10.50 | 10.50 | -8.70% | 57,056 |
| Jun 11, 2025 | 11.50 | 12.70 | 10.60 | 11.50 | 11.50 | - | 26,404 |
| Jun 10, 2025 | 11.50 | 11.90 | 10.00 | 11.50 | 11.50 | - | 258,739 |
| Jun 9, 2025 | 11.50 | 12.70 | 10.60 | 11.50 | 11.50 | - | 8,467 |
| Jun 6, 2025 | 11.50 | 12.70 | 10.60 | 11.50 | 11.50 | - | 233,628 |
| Jun 5, 2025 | 12.00 | 12.25 | 11.22 | 11.50 | 11.50 | -4.17% | 387,992 |
| Jun 4, 2025 | 7.00 | 12.80 | 8.00 | 12.00 | 12.00 | -45.45% | 665,546 |
| Jun 3, 2025 | 22.00 | 21.67 | 21.02 | 22.00 | 22.00 | - | 4,573 |
| Jun 2, 2025 | 22.00 | 21.67 | 21.02 | 22.00 | 22.00 | - | 104 |
| May 30, 2025 | 22.00 | 21.67 | 21.02 | 22.00 | 22.00 | - | 925 |
| May 29, 2025 | 22.00 | 21.67 | 21.67 | 22.00 | 22.00 | - | 807 |
| May 28, 2025 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 30,833 |
| May 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 1,089 |
| May 23, 2025 | 22.00 | 21.02 | 21.00 | 22.00 | 22.00 | - | 2,362 |
| May 22, 2025 | 21.00 | 22.94 | 22.94 | 22.00 | 22.00 | -2.22% | 130 |
| May 21, 2025 | 22.50 | 21.03 | 21.03 | 22.50 | 22.50 | - | 5 |
| May 20, 2025 | 24.00 | 23.40 | 21.03 | 22.50 | 22.50 | -6.25% | 18,397 |
| May 19, 2025 | 25.00 | 24.00 | 23.00 | 24.00 | 24.00 | -4.00% | 30,643 |
| May 16, 2025 | 25.00 | 24.35 | 24.30 | 25.00 | 25.00 | - | 10,003 |
| May 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 7,976 |
| May 14, 2025 | 25.00 | 25.05 | 24.30 | 25.00 | 25.00 | - | 159,518 |
| May 13, 2025 | 25.00 | 25.00 | 24.30 | 25.00 | 25.00 | - | 4,198 |
| May 12, 2025 | 25.00 | 26.00 | 24.30 | 25.00 | 25.00 | - | 81,602 |
| May 9, 2025 | 25.00 | 24.30 | 24.30 | 25.00 | 25.00 | - | 3 |
| May 8, 2025 | 25.00 | 26.00 | 24.90 | 25.00 | 25.00 | - | 1,702 |
| May 7, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 6, 2025 | 25.00 | 24.90 | 24.90 | 25.00 | 25.00 | - | 1,401 |
| May 2, 2025 | 25.00 | 24.30 | 24.30 | 25.00 | 25.00 | - | 13 |
| May 1, 2025 | 25.00 | 24.90 | 24.30 | 25.00 | 25.00 | - | 1,018 |
| Apr 30, 2025 | 25.00 | 25.98 | 24.30 | 25.00 | 25.00 | - | 5 |
| Apr 29, 2025 | 25.00 | 25.98 | 25.98 | 25.00 | 25.00 | - | 2 |
| Apr 28, 2025 | 25.00 | 24.90 | 24.30 | 25.00 | 25.00 | - | 952 |
| Apr 25, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Apr 24, 2025 | 25.00 | 24.90 | 24.90 | 25.00 | 25.00 | - | 400 |