Celebrus Technologies plc (AIM:CLBS)
London · Delayed Price · Currency is GBP · Price in GBX 165.49
+4.49 (2.79%)
Sep 9, 2025, 3:43 PM GMT+1
Celebrus Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 165.00 | 165.00 | 157.00 | 160.96 | 160.96 | -0.02% | 82,807 |
| Sep 8, 2025 | 152.00 | 164.75 | 152.00 | 161.00 | 161.00 | 2.22% | 82,721 |
| Sep 5, 2025 | 162.50 | 165.00 | 155.00 | 157.50 | 157.50 | -3.08% | 56,704 |
| Sep 4, 2025 | 166.50 | 168.00 | 160.00 | 162.50 | 162.50 | -2.40% | 66,950 |
| Sep 3, 2025 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | - | 119,972 |
| Sep 2, 2025 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | - | 76,596 |
| Sep 1, 2025 | 166.40 | 168.00 | 165.06 | 166.50 | 166.50 | - | 34,791 |
| Aug 29, 2025 | 166.00 | 168.00 | 165.00 | 166.50 | 166.50 | - | 32,246 |
| Aug 28, 2025 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | - | 44,101 |
| Aug 27, 2025 | 171.78 | 175.00 | 165.00 | 166.50 | 166.50 | -2.35% | 128,169 |
| Aug 26, 2025 | 175.00 | 175.00 | 163.00 | 170.50 | 170.50 | - | 18,646 |
| Aug 22, 2025 | 169.00 | 174.94 | 168.97 | 170.50 | 170.50 | - | 17,240 |
| Aug 21, 2025 | 174.00 | 175.00 | 166.00 | 170.50 | 170.50 | - | 25,563 |
| Aug 20, 2025 | 163.00 | 174.87 | 163.00 | 170.50 | 170.50 | - | 26,012 |
| Aug 19, 2025 | 168.55 | 174.87 | 166.32 | 170.50 | 170.50 | - | 36,282 |
| Aug 18, 2025 | 167.89 | 172.00 | 166.00 | 170.50 | 170.50 | 2.71% | 71,363 |
| Aug 15, 2025 | 166.00 | 170.00 | 166.00 | 166.00 | 166.00 | -1.19% | 44,682 |
| Aug 14, 2025 | 170.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 23,003 |
| Aug 13, 2025 | 168.35 | 170.00 | 166.00 | 168.00 | 168.00 | - | 33,608 |
| Aug 12, 2025 | 166.91 | 170.00 | 166.08 | 168.00 | 168.00 | - | 89,004 |
| Aug 11, 2025 | 166.83 | 170.00 | 166.00 | 168.00 | 168.00 | - | 22,877 |
| Aug 8, 2025 | 170.00 | 170.00 | 163.55 | 168.00 | 168.00 | - | 69,447 |
| Aug 7, 2025 | 166.50 | 170.00 | 166.00 | 168.00 | 168.00 | - | 77,399 |
| Aug 6, 2025 | 170.00 | 170.00 | 166.35 | 168.00 | 168.00 | -2.04% | 107,093 |
| Aug 5, 2025 | 170.00 | 175.00 | 168.00 | 171.50 | 171.50 | 0.88% | 60,149 |
| Aug 4, 2025 | 168.00 | 175.00 | 165.00 | 170.00 | 170.00 | 0.89% | 68,387 |
| Aug 1, 2025 | 173.00 | 173.00 | 167.00 | 168.50 | 168.50 | -0.88% | 95,286 |
| Jul 31, 2025 | 169.70 | 172.94 | 167.00 | 170.00 | 170.00 | 1.49% | 50,346 |
| Jul 30, 2025 | 166.00 | 167.50 | 165.26 | 167.50 | 167.50 | - | 16,687 |
| Jul 29, 2025 | 168.35 | 170.00 | 165.15 | 167.50 | 167.50 | - | 56,692 |
| Jul 28, 2025 | 165.10 | 170.00 | 165.00 | 167.50 | 167.50 | - | 219,898 |
| Jul 25, 2025 | 169.00 | 170.00 | 165.00 | 167.50 | 167.50 | -1.47% | 65,781 |
| Jul 24, 2025 | 185.00 | 185.00 | 157.50 | 170.00 | 170.00 | -4.23% | 222,102 |
| Jul 23, 2025 | 181.20 | 184.00 | 175.00 | 177.50 | 175.18 | -1.93% | 137,432 |
| Jul 22, 2025 | 182.69 | 185.00 | 177.00 | 181.00 | 178.63 | -2.16% | 101,849 |
| Jul 21, 2025 | 183.72 | 185.00 | 180.00 | 185.00 | 182.58 | 1.37% | 188,543 |
| Jul 18, 2025 | 184.90 | 185.00 | 180.00 | 182.50 | 180.11 | - | 63,031 |
| Jul 17, 2025 | 182.68 | 185.00 | 180.00 | 182.50 | 180.11 | 0.27% | 464,989 |
| Jul 16, 2025 | 185.00 | 185.00 | 180.75 | 182.00 | 179.62 | -0.27% | 178,648 |
| Jul 15, 2025 | 182.89 | 185.00 | 180.08 | 182.50 | 180.11 | 0.83% | 208,786 |
| Jul 14, 2025 | 175.39 | 185.00 | 172.00 | 181.00 | 178.63 | 3.43% | 378,223 |
| Jul 11, 2025 | 175.50 | 180.00 | 170.00 | 175.00 | 172.71 | - | 72,307 |
| Jul 10, 2025 | 180.00 | 180.00 | 170.00 | 175.00 | 172.71 | -2.51% | 173,822 |
| Jul 9, 2025 | 175.32 | 185.00 | 175.00 | 179.50 | 177.15 | -0.28% | 556,010 |
| Jul 8, 2025 | 155.00 | 183.00 | 152.00 | 180.00 | 177.65 | 22.03% | 547,902 |
| Jul 7, 2025 | 145.60 | 150.00 | 145.00 | 147.50 | 145.57 | -0.67% | 43,870 |
| Jul 4, 2025 | 146.50 | 150.00 | 144.00 | 148.50 | 146.56 | 2.41% | 44,739 |
| Jul 3, 2025 | 145.00 | 150.00 | 140.00 | 145.00 | 143.10 | 1.75% | 33,498 |
| Jul 2, 2025 | 150.00 | 150.00 | 140.00 | 142.50 | 140.64 | -1.72% | 64,507 |
| Jul 1, 2025 | 150.00 | 150.00 | 140.00 | 145.00 | 143.10 | - | 47,061 |