CelLBxHealth plc (AIM:CLBX)
London · Delayed Price · Currency is GBP · Price in GBX 0.9700
+0.0200 (2.11%)
Mar 6, 2026, 11:05 AM GMT
CelLBxHealth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -5.00% | 1,644,962 |
| Mar 2, 2026 | 0.96 | 1.00 | 1.00 | 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 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 19,098 |
| Feb 23, 2026 | 1.01 | 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 | 1.04 | 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 | 1.01 | 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 | 1.20 | 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 | 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 |