CelLBxHealth plc (AIM:CLBX)
London · Delayed Price · Currency is GBP · Price in GBX 1.100
-0.050 (-4.35%)
Sep 4, 2026, 3:40 PM GMT
CelLBxHealth Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |