CelLBxHealth plc (AIM:CLBX)
London · Delayed Price · Currency is GBP · Price in GBX 0.9410
-0.0090 (-0.95%)
Mar 26, 2026, 3:22 PM GMT
CelLBxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | - | 3,396,024 |
| Mar 24, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | - | 1,054,317 |
| Mar 23, 2026 | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | - | 44,800 |
| Mar 20, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 1,240,088 |
| Mar 19, 2026 | 0.95 | 0.98 | 0.90 | 0.95 | 0.95 | - | 127,143 |
| Mar 18, 2026 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | - | 401,712 |
| Mar 17, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 637,633 |
| Mar 16, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 2,992,914 |
| Mar 13, 2026 | 0.95 | 1.00 | 0.93 | 0.95 | 0.95 | - | 1,408,256 |
| Mar 12, 2026 | 1.00 | 0.99 | 0.92 | 0.95 | 0.95 | - | 282,865 |
| Mar 11, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 238,084 |
| Mar 10, 2026 | 0.90 | 1.00 | 0.86 | 0.95 | 0.95 | 5.56% | 2,602,457 |
| Mar 9, 2026 | 0.95 | 0.97 | 0.86 | 0.90 | 0.90 | -5.26% | 656,650 |
| Mar 6, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,522,128 |
| Mar 5, 2026 | 0.98 | 1.00 | 0.92 | 0.95 | 0.95 | -2.56% | 574,135 |
| Mar 4, 2026 | 0.95 | 1.00 | 0.92 | 0.98 | 0.98 | 2.63% | 587,020 |
| Mar 3, 2026 | 1.03 | 1.00 | 0.90 | 0.95 | 0.95 | -5.00% | 1,644,962 |
| Mar 2, 2026 | 1.03 | 1.10 | 0.96 | 1.00 | 1.00 | -2.44% | 319,260 |
| Feb 27, 2026 | 1.03 | 1.06 | 0.95 | 1.03 | 1.03 | - | 454,195 |
| Feb 26, 2026 | 1.03 | 1.00 | 0.96 | 1.03 | 1.03 | - | 4,070,394 |
| Feb 25, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -2.38% | 380,081 |
| Feb 24, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 19,098 |
| Feb 23, 2026 | 1.05 | 1.08 | 1.00 | 1.05 | 1.05 | - | 592,095 |
| Feb 20, 2026 | 1.05 | 1.10 | 1.01 | 1.05 | 1.05 | - | 411,115 |
| Feb 19, 2026 | 0.98 | 1.05 | 0.95 | 1.05 | 1.05 | 7.69% | 1,390,196 |
| Feb 18, 2026 | 1.05 | 1.10 | 0.92 | 0.98 | 0.98 | -7.14% | 2,054,436 |
| Feb 17, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 488,484 |
| Feb 16, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 344,789 |
| Feb 13, 2026 | 1.10 | 1.08 | 1.00 | 1.05 | 1.05 | - | 1,235,579 |
| Feb 12, 2026 | 1.05 | 1.08 | 1.01 | 1.05 | 1.05 | - | 143,378 |
| Feb 11, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 839,734 |
| Feb 10, 2026 | 1.05 | 1.07 | 1.00 | 1.05 | 1.05 | - | 274,827 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | - | 81,332 |
| Feb 6, 2026 | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | - | 1,409,371 |
| Feb 5, 2026 | 1.13 | 1.20 | 1.00 | 1.05 | 1.05 | -6.67% | 770,216 |
| Feb 4, 2026 | 1.15 | 1.12 | 1.05 | 1.13 | 1.13 | -2.17% | 1,243,330 |
| Feb 3, 2026 | 1.18 | 1.25 | 1.11 | 1.15 | 1.15 | -2.13% | 1,589,848 |
| Feb 2, 2026 | 1.18 | 1.25 | 1.10 | 1.18 | 1.18 | -2.08% | 1,669,181 |
| Jan 30, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 1,385,665 |
| Jan 29, 2026 | 1.20 | 1.17 | 1.11 | 1.20 | 1.20 | - | 601,627 |
| Jan 28, 2026 | 1.20 | 1.17 | 1.10 | 1.20 | 1.20 | - | 208,125 |
| Jan 27, 2026 | 1.20 | 1.24 | 1.11 | 1.20 | 1.20 | - | 518,135 |
| Jan 26, 2026 | 1.20 | 1.30 | 1.12 | 1.20 | 1.20 | - | 761,666 |
| Jan 23, 2026 | 1.08 | 1.26 | 1.05 | 1.20 | 1.20 | 11.63% | 15,714,420 |
| Jan 22, 2026 | 1.03 | 1.09 | 1.00 | 1.08 | 1.08 | - | 4,848,429 |
| Jan 21, 2026 | 0.90 | 1.20 | 0.85 | 1.08 | 1.08 | 19.44% | 11,736,700 |
| Jan 20, 2026 | 0.93 | 0.91 | 0.90 | 0.90 | 0.90 | 0.22% | 496,453 |
| Jan 19, 2026 | 0.93 | 0.95 | 0.90 | 0.90 | 0.90 | -2.92% | 1,427,283 |
| Jan 16, 2026 | 1.00 | 0.98 | 0.87 | 0.93 | 0.93 | -7.50% | 4,377,498 |
| Jan 15, 2026 | 1.00 | 1.07 | 0.90 | 1.00 | 1.00 | - | 2,411,786 |