CelLBxHealth plc (AIM:CLBX)
London · Delayed Price · Currency is GBP · Price in GBX 1.200
+0.125 (11.63%)
At close: Jan 23, 2026
CelLBxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.98 | 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 |
| Jan 14, 2026 | 1.00 | 1.07 | 0.85 | 1.00 | 1.00 | - | 11,377,170 |
| Jan 13, 2026 | 1.05 | 1.01 | 0.93 | 1.00 | 1.00 | -4.76% | 670,999 |
| Jan 12, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 3,471,483 |
| Jan 9, 2026 | 1.05 | 1.03 | 1.00 | 1.05 | 1.05 | - | 1,477,062 |
| Jan 8, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | - | 2,043,522 |
| Jan 7, 2026 | 1.05 | 1.04 | 1.00 | 1.05 | 1.05 | - | 774,766 |
| Jan 6, 2026 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -4.55% | 3,501,862 |
| Jan 5, 2026 | 1.10 | 1.15 | 1.02 | 1.10 | 1.10 | - | 2,624,297 |
| Jan 2, 2026 | 1.04 | 1.20 | 1.02 | 1.10 | 1.10 | - | 728,811 |
| Dec 31, 2025 | 1.10 | 1.09 | 1.00 | 1.10 | 1.10 | - | 636,389 |
| Dec 30, 2025 | 1.10 | 1.20 | 1.02 | 1.10 | 1.10 | - | 2,263,507 |
| Dec 29, 2025 | 1.10 | 1.14 | 1.00 | 1.10 | 1.10 | - | 2,871,924 |
| Dec 24, 2025 | 1.10 | 1.09 | 1.02 | 1.10 | 1.10 | 4.76% | 263,604 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.01 | 1.05 | 1.05 | -4.55% | 6,903,694 |
| Dec 22, 2025 | 1.05 | 1.10 | 1.00 | 1.10 | 1.10 | 4.76% | 10,511,150 |
| Dec 19, 2025 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 10,572,240 |
| Dec 18, 2025 | 1.10 | 1.19 | 1.00 | 1.05 | 1.05 | -4.55% | 7,392,995 |
| Dec 17, 2025 | 1.10 | 1.12 | 1.00 | 1.10 | 1.10 | - | 2,125,982 |
| Dec 16, 2025 | 1.10 | 1.19 | 1.02 | 1.10 | 1.10 | - | 35,764 |
| Dec 15, 2025 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | -8.33% | 4,586,914 |
| Dec 12, 2025 | 1.10 | 1.20 | 1.08 | 1.20 | 1.20 | 9.09% | 6,276,254 |
| Dec 11, 2025 | 1.10 | 1.20 | 1.08 | 1.10 | 1.10 | 10.00% | 1,030,434 |
| Dec 10, 2025 | 1.10 | 1.13 | 1.00 | 1.00 | 1.00 | -9.09% | 469,805 |
| Dec 9, 2025 | 1.10 | 1.13 | 1.05 | 1.10 | 1.10 | - | 738,612 |
| Dec 8, 2025 | 1.10 | 1.15 | 1.07 | 1.10 | 1.10 | - | 271,839 |
| Dec 5, 2025 | 1.05 | 1.15 | 1.03 | 1.10 | 1.10 | 4.76% | 2,783,389 |
| Dec 4, 2025 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 486,092 |
| Dec 3, 2025 | 1.11 | 1.15 | 1.07 | 1.05 | 1.05 | -6.67% | 1,062,410 |
| Dec 2, 2025 | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | -2.17% | 4,871,144 |
| Dec 1, 2025 | 1.18 | 1.25 | 1.09 | 1.15 | 1.15 | -2.13% | 3,588,007 |
| Nov 28, 2025 | 1.18 | 1.25 | 1.10 | 1.18 | 1.18 | - | 1,902,529 |
| Nov 27, 2025 | 1.18 | 1.25 | 1.10 | 1.18 | 1.18 | - | 3,404,565 |
| Nov 26, 2025 | 1.10 | 1.22 | 1.00 | 1.18 | 1.18 | 6.82% | 4,760,294 |
| Nov 25, 2025 | 1.15 | 1.30 | 1.00 | 1.10 | 1.10 | -31.25% | 11,468,100 |
| Nov 24, 2025 | 1.63 | 1.70 | 1.53 | 1.60 | 1.60 | -5.88% | 432,519 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.63 | 1.70 | 1.70 | -2.86% | 377,122 |
| Nov 20, 2025 | 1.85 | 1.85 | 1.71 | 1.75 | 1.75 | - | 448,444 |
| Nov 19, 2025 | 1.70 | 1.90 | 1.60 | 1.75 | 1.75 | 2.94% | 960,900 |
| Nov 18, 2025 | 1.80 | 2.07 | 1.60 | 1.70 | 1.70 | -5.56% | 4,674,770 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.72 | 1.80 | 1.80 | 2.86% | 2,406,752 |
| Nov 14, 2025 | 1.80 | 1.81 | 1.70 | 1.75 | 1.75 | -2.78% | 1,030,927 |
| Nov 13, 2025 | 1.85 | 1.94 | 1.81 | 1.80 | 1.80 | -2.70% | 796,412 |
| Nov 12, 2025 | 1.85 | 2.05 | 1.70 | 1.85 | 1.85 | - | 2,891,797 |