CelLBxHealth plc (AIM:CLBX)
London · Delayed Price · Currency is GBP · Price in GBX 0.8330
-0.0420 (-4.80%)
Sep 25, 2026, 4:07 PM GMT
CelLBxHealth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.83 | 0.94 | 0.83 | 0.88 | 0.88 | - | 266,584 |
| Sep 24, 2026 | 0.88 | 0.90 | 0.80 | 0.88 | 0.88 | - | 1,548,829 |
| Sep 23, 2026 | 0.91 | 0.94 | 0.83 | 0.88 | 0.88 | -5.41% | 2,328,760 |
| Sep 22, 2026 | 0.97 | 1.02 | 0.90 | 0.93 | 0.93 | -7.50% | 1,903,192 |
| Sep 21, 2026 | 1.00 | 1.10 | 0.95 | 1.00 | 1.00 | -4.76% | 4,127,855 |
| Sep 18, 2026 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,810,903 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.00 | 1.05 | 1.05 | - | 2,508,543 |
| Sep 16, 2026 | 1.01 | 1.10 | 1.00 | 1.05 | 1.05 | -2.33% | 1,812,913 |
| Sep 15, 2026 | 1.18 | 1.18 | 1.05 | 1.08 | 1.08 | -2.27% | 2,731,640 |
| Sep 14, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | - | 1,566,480 |
| Sep 11, 2026 | 1.10 | 1.20 | 1.02 | 1.10 | 1.10 | - | 156,495 |
| Sep 10, 2026 | 1.10 | 1.20 | 1.20 | 1.10 | 1.10 | - | 219,548 |
| Sep 9, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 938,803 |
| Sep 8, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,079,281 |
| Sep 7, 2026 | 1.10 | 1.20 | 1.08 | 1.10 | 1.10 | - | 1,052,981 |
| Sep 4, 2026 | 1.18 | 1.14 | 1.00 | 1.10 | 1.10 | -4.35% | 4,325,868 |
| Sep 3, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,382,836 |
| Sep 2, 2026 | 1.20 | 1.26 | 1.13 | 1.15 | 1.15 | -8.00% | 3,444,992 |
| Sep 1, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 77,571 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | - | 287,329 |
| Aug 27, 2026 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | - | 767,411 |
| Aug 26, 2026 | 1.25 | 1.21 | 1.21 | 1.25 | 1.25 | - | 82,041 |
| Aug 25, 2026 | 1.20 | 1.27 | 1.20 | 1.25 | 1.25 | - | 737,020 |
| Aug 24, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | - | 292,548 |
| Aug 21, 2026 | 1.30 | 1.36 | 1.36 | 1.25 | 1.25 | -5.66% | 2,521,803 |
| Aug 20, 2026 | 1.34 | 1.35 | 1.30 | 1.33 | 1.33 | - | 1,164,610 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 269,135 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.31 | 1.33 | 1.33 | - | 1,708,305 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 245,049 |
| Aug 14, 2026 | 1.33 | 1.40 | 1.31 | 1.33 | 1.33 | -1.85% | 716,263 |
| Aug 13, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | -1.82% | 938,906 |
| Aug 12, 2026 | 1.37 | 1.40 | 1.35 | 1.38 | 1.38 | - | 1,144,271 |
| Aug 11, 2026 | 1.35 | 1.40 | 1.30 | 1.38 | 1.38 | 1.85% | 630,255 |
| Aug 10, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,343,703 |
| Aug 7, 2026 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | - | 417,398 |
| Aug 6, 2026 | 1.33 | 1.35 | 1.31 | 1.35 | 1.35 | 1.89% | 5,909,513 |
| Aug 5, 2026 | 1.33 | 1.35 | 1.30 | 1.33 | 1.33 | - | 105,492 |
| Aug 4, 2026 | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | - | 1,212,826 |
| Aug 3, 2026 | 1.28 | 1.35 | 1.31 | 1.33 | 1.33 | 3.92% | 1,539,783 |
| Jul 31, 2026 | 1.28 | 1.32 | 1.29 | 1.28 | 1.28 | - | 288,395 |
| Jul 30, 2026 | 1.28 | 1.35 | 1.29 | 1.28 | 1.28 | - | 129,473 |
| Jul 29, 2026 | 1.28 | 1.35 | 1.29 | 1.28 | 1.28 | - | 1,564,728 |
| Jul 28, 2026 | 1.28 | 1.35 | 1.29 | 1.28 | 1.28 | - | 343,576 |
| 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 |