Cambridge Nutritional Sciences plc (AIM:CNSL)
London · Delayed Price · Currency is GBP · Price in GBX 1.875
-0.025 (-1.32%)
Mar 5, 2026, 4:01 PM GMT
AIM:CNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | - | -1.58% | 946 |
| Mar 4, 2026 | 1.90 | 1.99 | 1.81 | 1.90 | 1.90 | - | 213,873 |
| Mar 3, 2026 | 2.00 | 2.20 | 1.87 | 1.90 | 1.90 | -5.00% | 59,293 |
| Mar 2, 2026 | 1.89 | 1.89 | 1.87 | 2.00 | 2.00 | - | 23,203 |
| Feb 27, 2026 | 2.00 | 1.90 | 1.80 | 2.00 | 2.00 | - | 1,625 |
| Feb 26, 2026 | 2.00 | 2.20 | 1.80 | 2.00 | 2.00 | - | 11,678 |
| Feb 25, 2026 | 1.90 | 2.07 | 1.90 | 2.00 | 2.00 | - | 39,414 |
| Feb 24, 2026 | 2.00 | 2.20 | 1.80 | 2.00 | 2.00 | - | 37,715 |
| Feb 23, 2026 | 2.00 | 2.20 | 1.80 | 2.00 | 2.00 | - | 30,657 |
| Feb 20, 2026 | 2.00 | 1.99 | 1.90 | 2.00 | 2.00 | - | 70,158 |
| Feb 19, 2026 | 2.00 | 2.20 | 1.80 | 2.00 | 2.00 | - | 36 |
| Feb 18, 2026 | 2.00 | 1.89 | 1.80 | 2.00 | 2.00 | - | 27,527 |
| Feb 17, 2026 | 2.00 | 1.88 | 1.88 | 2.00 | 2.00 | - | 21,187 |
| Feb 16, 2026 | 2.00 | 2.20 | 1.85 | 2.00 | 2.00 | - | 330,365 |
| Feb 13, 2026 | 2.00 | 1.90 | 1.90 | 2.00 | 2.00 | - | 406,008 |
| Feb 12, 2026 | 2.00 | 2.20 | 1.90 | 2.00 | 2.00 | - | 6,670 |
| Feb 11, 2026 | 2.00 | 2.00 | 1.82 | 2.00 | 2.00 | - | 33,697 |
| Feb 10, 2026 | 1.87 | 2.20 | 1.80 | 2.00 | 2.00 | - | 264,371 |
| Feb 9, 2026 | 2.00 | 2.20 | 1.80 | 2.00 | 2.00 | - | 364,103 |
| Feb 6, 2026 | 1.90 | 2.20 | 1.82 | 2.00 | 2.00 | - | 369,978 |
| Feb 5, 2026 | 2.00 | 1.97 | 1.90 | 2.00 | 2.00 | - | 447,899 |
| Feb 4, 2026 | 2.00 | 2.20 | 1.91 | 2.00 | 2.00 | - | 89,207 |
| Feb 3, 2026 | 2.00 | 2.20 | 1.90 | 2.00 | 2.00 | - | 359,835 |
| Feb 2, 2026 | 1.90 | 2.20 | 1.92 | 2.00 | 2.00 | 5.26% | 224,317 |
| Jan 30, 2026 | 2.05 | 2.30 | 1.92 | 1.90 | 1.90 | -7.32% | 832,272 |
| Jan 29, 2026 | 2.05 | 2.00 | 1.90 | 2.05 | 2.05 | - | 509,454 |
| Jan 28, 2026 | 2.05 | 2.30 | 1.80 | 2.05 | 2.05 | - | 24,889 |
| Jan 27, 2026 | 2.05 | 2.30 | 1.88 | 2.05 | 2.05 | - | 53,986 |
| Jan 26, 2026 | 2.05 | 2.30 | 1.88 | 2.05 | 2.05 | - | 64,480 |
| Jan 23, 2026 | 2.05 | 2.03 | 1.85 | 2.05 | 2.05 | - | 178,081 |
| Jan 22, 2026 | 2.05 | 2.30 | 1.83 | 2.05 | 2.05 | - | 177,588 |
| Jan 21, 2026 | 2.05 | 2.19 | 1.83 | 2.05 | 2.05 | - | 16,171 |
| Jan 20, 2026 | 2.05 | 2.30 | 1.94 | 2.05 | 2.05 | - | 39,855 |
| Jan 19, 2026 | 1.95 | 2.19 | 1.83 | 2.05 | 2.05 | 5.13% | 238,500 |
| Jan 16, 2026 | 1.91 | 2.05 | 1.91 | 1.95 | 1.95 | - | 363,601 |
| Jan 15, 2026 | 1.88 | 2.07 | 1.88 | 1.95 | 1.95 | - | 35,358 |
| Jan 14, 2026 | 2.20 | 2.10 | 2.00 | 1.95 | 1.95 | -11.36% | 992,769 |
| Jan 13, 2026 | 2.20 | 2.18 | 2.04 | 2.20 | 2.20 | - | 76,736 |
| Jan 12, 2026 | 2.30 | 2.50 | 2.04 | 2.20 | 2.20 | -4.35% | 188,047 |
| Jan 9, 2026 | 2.13 | 2.35 | 2.13 | 2.30 | 2.30 | - | 54,140 |
| Jan 8, 2026 | 2.30 | 2.38 | 2.10 | 2.30 | 2.30 | - | 188,974 |
| Jan 7, 2026 | 2.16 | 2.50 | 2.16 | 2.30 | 2.30 | - | 199,953 |
| Jan 6, 2026 | 2.10 | 2.49 | 2.10 | 2.30 | 2.30 | - | 493,298 |
| Jan 5, 2026 | 2.09 | 2.49 | 2.00 | 2.30 | 2.30 | 17.95% | 1,148,016 |
| Jan 2, 2026 | 1.95 | 2.09 | 1.80 | 1.95 | 1.95 | - | 119,916 |
| Dec 31, 2025 | 1.94 | 1.94 | 1.90 | 1.95 | 1.95 | - | 1,019,977 |
| Dec 30, 2025 | 1.95 | 2.09 | 1.80 | 1.95 | 1.95 | - | 129,686 |
| Dec 29, 2025 | 1.95 | 2.09 | 1.80 | 1.95 | 1.95 | - | 649,598 |
| Dec 24, 2025 | 1.95 | 1.92 | 1.92 | 1.95 | 1.95 | - | 14,987 |
| Dec 23, 2025 | 1.95 | 1.92 | 1.92 | 1.95 | 1.95 | - | 100,177 |