Cambridge Nutritional Sciences plc (AIM:CNSL)
London · Delayed Price · Currency is GBP · Price in GBX 2.850
-0.050 (-1.72%)
Oct 10, 2025, 3:44 PM GMT+1
AIM:CNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -1.72% | 20,542 |
| Oct 9, 2025 | 2.90 | 2.95 | 2.80 | 2.90 | 2.90 | - | 335,880 |
| Oct 8, 2025 | 2.80 | 2.95 | 2.74 | 2.90 | 2.90 | 3.57% | 927,836 |
| Oct 7, 2025 | 2.80 | 2.90 | 2.72 | 2.80 | 2.80 | - | 423,019 |
| Oct 6, 2025 | 2.85 | 2.90 | 2.70 | 2.80 | 2.80 | -1.75% | 427,816 |
| Oct 3, 2025 | 2.85 | 2.89 | 2.81 | 2.85 | 2.85 | - | 46,681 |
| Oct 2, 2025 | 2.90 | 2.97 | 2.80 | 2.85 | 2.85 | -1.72% | 215,238 |
| Oct 1, 2025 | 3.05 | 3.10 | 2.81 | 2.90 | 2.90 | -4.92% | 1,133,451 |
| Sep 30, 2025 | 3.05 | 3.10 | 2.81 | 3.05 | 3.05 | - | 73,805 |
| Sep 29, 2025 | 3.05 | 3.30 | 3.05 | 3.05 | 3.05 | - | 13,102 |
| Sep 26, 2025 | 3.05 | 3.10 | 2.85 | 3.05 | 3.05 | - | 14,985 |
| Sep 25, 2025 | 3.05 | 3.30 | 2.83 | 3.05 | 3.05 | - | 53,586 |
| Sep 24, 2025 | 3.05 | 3.30 | 2.80 | 3.05 | 3.05 | - | 62,302 |
| Sep 23, 2025 | 3.05 | 3.30 | 2.95 | 3.05 | 3.05 | - | 979,394 |
| Sep 22, 2025 | 3.15 | 3.15 | 2.95 | 3.05 | 3.05 | -3.17% | 62,175 |
| Sep 19, 2025 | 3.15 | 3.15 | 3.01 | 3.15 | 3.15 | - | 74,758 |
| Sep 18, 2025 | 2.95 | 3.15 | 2.95 | 3.15 | 3.15 | 1.61% | 161,738 |
| Sep 17, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | - | 129,457 |
| Sep 16, 2025 | 3.10 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 145,593 |
| Sep 15, 2025 | 3.10 | 3.10 | 3.00 | 3.00 | 3.00 | -3.23% | 26,601 |
| Sep 12, 2025 | 3.10 | 3.17 | 3.02 | 3.10 | 3.10 | - | 88,439 |
| Sep 11, 2025 | 3.15 | 3.19 | 3.00 | 3.10 | 3.10 | -1.59% | 756,569 |
| Sep 10, 2025 | 3.15 | 3.19 | 3.00 | 3.15 | 3.15 | - | 283,621 |
| Sep 9, 2025 | 3.25 | 3.25 | 3.03 | 3.15 | 3.15 | 5.00% | 7,852 |
| Sep 8, 2025 | 3.25 | 3.50 | 3.00 | 3.00 | 3.00 | -7.69% | 50,480 |
| Sep 5, 2025 | 3.25 | 3.30 | 3.00 | 3.25 | 3.25 | - | 182,568 |
| Sep 4, 2025 | 3.25 | 3.35 | 3.07 | 3.25 | 3.25 | - | 515,193 |
| Sep 3, 2025 | 3.25 | 3.49 | 3.07 | 3.25 | 3.25 | - | 118,036 |
| Sep 2, 2025 | 3.25 | 3.25 | 3.09 | 3.25 | 3.25 | - | 364,922 |
| Sep 1, 2025 | 3.08 | 3.27 | 3.07 | 3.25 | 3.25 | - | 529,294 |
| Aug 29, 2025 | 3.08 | 3.30 | 3.08 | 3.25 | 3.25 | - | 39,256 |
| Aug 28, 2025 | 3.08 | 3.29 | 3.08 | 3.25 | 3.25 | - | 92,328 |
| Aug 27, 2025 | 3.01 | 3.29 | 3.01 | 3.25 | 3.25 | - | 93,356 |
| Aug 26, 2025 | 3.39 | 3.39 | 3.01 | 3.25 | 3.25 | - | 206,760 |
| Aug 22, 2025 | 3.08 | 3.29 | 3.08 | 3.25 | 3.25 | - | 440,350 |
| Aug 21, 2025 | 3.06 | 3.48 | 3.06 | 3.25 | 3.25 | - | 357,341 |
| Aug 20, 2025 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | -1.52% | 87,329 |
| Aug 19, 2025 | 3.58 | 3.58 | 3.10 | 3.30 | 3.30 | -5.71% | 1,199,557 |
| Aug 18, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | - | 539,868 |
| Aug 15, 2025 | 3.58 | 3.58 | 3.30 | 3.50 | 3.50 | - | 16,309 |
| Aug 14, 2025 | 3.30 | 3.59 | 3.30 | 3.50 | 3.50 | - | 49,028 |
| Aug 13, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | - | 16,745 |
| Aug 12, 2025 | 3.37 | 3.69 | 3.30 | 3.50 | 3.50 | - | 101,437 |
| Aug 11, 2025 | 3.37 | 3.50 | 3.25 | 3.50 | 3.50 | - | 618,668 |
| Aug 8, 2025 | 3.58 | 3.64 | 3.30 | 3.50 | 3.50 | - | 42,526 |
| Aug 7, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | - | 254,259 |
| Aug 6, 2025 | 3.60 | 3.70 | 3.42 | 3.50 | 3.50 | - | 377,629 |
| Aug 5, 2025 | 3.45 | 3.60 | 3.37 | 3.50 | 3.50 | 7.69% | 850,218 |
| Aug 4, 2025 | 3.36 | 3.60 | 3.25 | 3.25 | 3.25 | -5.80% | 529,355 |
| Aug 1, 2025 | 3.49 | 3.49 | 3.30 | 3.45 | 3.45 | - | 152,692 |