CelLBxHealth plc (AIM:CLBX)
London · Delayed Price · Currency is GBP · Price in GBX 1.286
+0.011 (0.82%)
Jul 28, 2026, 8:00 AM GMT
CelLBxHealth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.28 | 1.35 | 1.25 | 1.28 | 1.28 | - | 933,097 |
| Jul 24, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 1,482,927 |
| Jul 23, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | - | 563,815 |
| Jul 22, 2026 | 1.28 | 1.35 | 1.28 | 1.28 | 1.28 | - | 346,152 |
| Jul 21, 2026 | 1.25 | 1.35 | 1.26 | 1.28 | 1.28 | 2.00% | 512,783 |
| Jul 20, 2026 | 1.25 | 1.30 | 1.26 | 1.25 | 1.25 | - | 384,599 |
| Jul 17, 2026 | 1.25 | 1.35 | 1.20 | 1.25 | 1.25 | - | 894,293 |
| Jul 16, 2026 | 1.35 | 1.40 | 1.25 | 1.25 | 1.25 | -7.41% | 2,055,445 |
| Jul 15, 2026 | 1.40 | 1.43 | 1.30 | 1.35 | 1.35 | -3.57% | 924,436 |
| Jul 14, 2026 | 1.38 | 1.53 | 1.35 | 1.40 | 1.40 | 1.82% | 4,999,258 |
| Jul 13, 2026 | 1.38 | 1.45 | 1.35 | 1.38 | 1.38 | - | 3,019,767 |
| Jul 10, 2026 | 1.38 | 1.44 | 1.36 | 1.38 | 1.38 | - | 857,895 |
| Jul 9, 2026 | 1.45 | 1.48 | 1.35 | 1.38 | 1.38 | -5.17% | 1,610,864 |
| Jul 8, 2026 | 1.48 | 1.55 | 1.41 | 1.45 | 1.45 | -1.69% | 2,251,058 |
| Jul 7, 2026 | 1.53 | 1.55 | 1.43 | 1.48 | 1.48 | -7.81% | 4,128,376 |
| Jul 6, 2026 | 1.50 | 1.67 | 1.54 | 1.60 | 1.60 | 6.67% | 2,912,628 |
| Jul 3, 2026 | 1.50 | 1.60 | 1.52 | 1.50 | 1.50 | - | 716,727 |
| Jul 2, 2026 | 1.65 | 1.65 | 1.42 | 1.50 | 1.50 | -1.64% | 973,749 |
| Jul 1, 2026 | 1.53 | 1.65 | 1.54 | 1.53 | 1.53 | - | 161,681 |
| Jun 30, 2026 | 1.53 | 1.65 | 1.41 | 1.53 | 1.53 | - | 685,230 |
| Jun 29, 2026 | 1.53 | 1.65 | 1.53 | 1.53 | 1.53 | - | 581,974 |
| Jun 26, 2026 | 1.53 | 1.65 | 1.53 | 1.53 | 1.53 | - | 256,823 |
| Jun 25, 2026 | 1.53 | 1.64 | 1.40 | 1.53 | 1.53 | - | 163,193 |
| Jun 24, 2026 | 1.64 | 1.65 | 1.52 | 1.53 | 1.53 | - | 610,722 |
| Jun 23, 2026 | 1.40 | 1.65 | 1.30 | 1.53 | 1.53 | 8.93% | 3,173,320 |
| Jun 22, 2026 | 1.70 | 1.69 | 1.30 | 1.40 | 1.40 | -20.00% | 11,138,625 |
| Jun 19, 2026 | 1.80 | 1.80 | 1.70 | 1.75 | 1.75 | - | 921,311 |
| Jun 18, 2026 | 1.78 | 1.81 | 1.72 | 1.75 | 1.75 | -1.41% | 1,492,755 |
| Jun 17, 2026 | 1.78 | 1.85 | 1.79 | 1.78 | 1.78 | - | 1,249,173 |
| Jun 16, 2026 | 1.78 | 1.85 | 1.77 | 1.78 | 1.78 | - | 338,201 |
| Jun 15, 2026 | 1.78 | 1.85 | 1.70 | 1.78 | 1.78 | - | 2,390,106 |
| Jun 12, 2026 | 1.75 | 1.85 | 1.75 | 1.78 | 1.78 | - | 3,281,188 |
| Jun 11, 2026 | 1.85 | 1.89 | 1.70 | 1.78 | 1.78 | -4.05% | 1,242,499 |
| Jun 10, 2026 | 1.80 | 1.90 | 1.78 | 1.85 | 1.85 | 2.78% | 1,787,689 |
| Jun 9, 2026 | 1.73 | 2.00 | 1.75 | 1.80 | 1.80 | 4.35% | 8,615,479 |
| Jun 8, 2026 | 1.80 | 1.83 | 1.72 | 1.73 | 1.73 | -4.17% | 2,897,336 |
| Jun 5, 2026 | 1.93 | 1.90 | 1.71 | 1.80 | 1.80 | -6.49% | 5,484,614 |
| Jun 4, 2026 | 1.80 | 2.00 | 1.76 | 1.93 | 1.93 | 6.94% | 9,473,393 |
| Jun 3, 2026 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 2,825,297 |
| Jun 2, 2026 | 2.10 | 2.16 | 1.74 | 1.80 | 1.80 | -14.29% | 27,362,950 |
| Jun 1, 2026 | 2.15 | 2.40 | 2.00 | 2.10 | 2.10 | -2.33% | 26,845,000 |
| May 29, 2026 | 2.15 | 2.80 | 2.00 | 2.15 | 2.15 | 24.64% | 53,118,550 |
| May 28, 2026 | 1.73 | 1.80 | 1.69 | 1.73 | 1.73 | - | 3,870,565 |
| May 27, 2026 | 1.63 | 1.80 | 1.59 | 1.73 | 1.73 | 6.15% | 4,658,901 |
| May 26, 2026 | 1.75 | 1.99 | 1.50 | 1.63 | 1.63 | -7.14% | 15,639,750 |
| May 22, 2026 | 1.40 | 1.99 | 1.36 | 1.75 | 1.75 | 25.00% | 37,235,520 |
| May 21, 2026 | 1.25 | 1.50 | 1.25 | 1.40 | 1.40 | 12.00% | 25,005,510 |
| May 20, 2026 | 1.15 | 1.29 | 1.11 | 1.25 | 1.25 | 8.70% | 6,167,286 |
| May 19, 2026 | 1.08 | 1.19 | 1.10 | 1.15 | 1.15 | 6.98% | 2,893,759 |
| May 18, 2026 | 1.10 | 1.15 | 1.00 | 1.08 | 1.08 | -2.27% | 6,840,285 |