Cambridge Nutritional Sciences plc (AIM:CNSL)
London · Delayed Price · Currency is GBP · Price in GBX 1.827
-0.073 (-3.86%)
May 29, 2026, 12:01 PM GMT
AIM:CNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.90 | 1.83 | 1.83 | 1.90 | 1.90 | - | 15,712 |
| May 28, 2026 | 1.90 | 1.83 | 1.83 | 1.90 | 1.90 | - | 5,874 |
| May 27, 2026 | 2.00 | 2.00 | 2.00 | 1.90 | 1.90 | - | 985 |
| May 26, 2026 | 1.95 | 2.00 | 1.90 | 1.90 | 1.90 | -2.56% | 289,603 |
| May 22, 2026 | 1.93 | 1.93 | 1.91 | 1.95 | 1.95 | -4.88% | 123,101 |
| May 21, 2026 | 2.05 | 2.20 | 1.95 | 2.05 | 2.05 | - | 141,088 |
| May 20, 2026 | 2.05 | 2.20 | 1.95 | 2.05 | 2.05 | - | 62,819 |
| May 19, 2026 | 2.05 | 2.20 | 1.95 | 2.05 | 2.05 | - | 480,388 |
| May 18, 2026 | 2.05 | 2.20 | 1.91 | 2.05 | 2.05 | - | 2,510 |
| May 15, 2026 | 2.00 | 2.08 | 1.95 | 2.05 | 2.05 | 2.50% | 269,031 |
| May 14, 2026 | 2.00 | 2.10 | 1.99 | 2.00 | 2.00 | - | 166,538 |
| May 13, 2026 | 2.05 | 2.20 | 1.93 | 2.00 | 2.00 | -2.44% | 814,624 |
| May 12, 2026 | 2.05 | 2.20 | 2.03 | 2.05 | 2.05 | - | 13,561 |
| May 11, 2026 | 2.15 | 2.07 | 2.03 | 2.05 | 2.05 | -4.65% | 46,755 |
| May 8, 2026 | 2.15 | 2.08 | 2.08 | 2.15 | 2.15 | - | 84,884 |
| May 7, 2026 | 2.15 | 2.40 | 2.08 | 2.15 | 2.15 | - | 23,070 |
| May 6, 2026 | 2.15 | 2.40 | 1.93 | 2.15 | 2.15 | - | 23,450 |
| May 5, 2026 | 2.05 | 2.29 | 2.02 | 2.15 | 2.15 | 4.88% | 1,516,307 |
| May 1, 2026 | 2.00 | 2.20 | 1.84 | 2.05 | 2.05 | 2.50% | 842,683 |
| Apr 30, 2026 | 2.00 | 2.14 | 1.92 | 2.00 | 2.00 | - | 49,439 |
| Apr 29, 2026 | 2.00 | 2.20 | 1.92 | 2.00 | 2.00 | - | 115,461 |
| Apr 28, 2026 | 2.00 | 2.19 | 1.91 | 2.00 | 2.00 | - | 50,967 |
| Apr 27, 2026 | 2.00 | 2.19 | 1.91 | 2.00 | 2.00 | - | 110,571 |
| Apr 24, 2026 | 2.00 | 2.20 | 1.81 | 2.00 | 2.00 | - | 40,203 |
| Apr 23, 2026 | 2.00 | 2.20 | 2.01 | 2.00 | 2.00 | - | 150,060 |
| Apr 22, 2026 | 1.80 | 2.30 | 1.81 | 2.00 | 2.00 | 2.56% | 1,043,856 |
| Apr 21, 2026 | 1.95 | 1.92 | 1.92 | 1.95 | 1.95 | - | 1,000 |
| Apr 20, 2026 | 1.95 | 2.20 | 1.87 | 1.95 | 1.95 | - | 376,671 |
| Apr 17, 2026 | 1.95 | 2.20 | 1.82 | 1.95 | 1.95 | - | 224,335 |
| Apr 16, 2026 | 1.95 | 2.12 | 1.70 | 1.95 | 1.95 | - | 140,365 |
| Apr 15, 2026 | 1.95 | 2.20 | 1.70 | 1.95 | 1.95 | - | 327,344 |
| Apr 14, 2026 | 1.85 | 2.09 | 1.70 | 1.95 | 1.95 | 5.41% | 156,029 |
| Apr 13, 2026 | 1.85 | 2.00 | 1.78 | 1.85 | 1.85 | - | 103,560 |
| Apr 10, 2026 | 1.80 | 1.90 | 1.76 | 1.85 | 1.85 | 2.78% | 819,417 |
| Apr 9, 2026 | 1.85 | 1.87 | 1.70 | 1.80 | 1.80 | -2.70% | 313,585 |
| Apr 8, 2026 | 1.85 | 2.00 | 1.70 | 1.85 | 1.85 | - | 53,173 |
| Apr 7, 2026 | 1.85 | 1.97 | 1.70 | 1.85 | 1.85 | - | 94,460 |
| Apr 2, 2026 | 1.85 | 2.00 | 1.86 | 1.85 | 1.85 | - | 55,499 |
| Apr 1, 2026 | 1.85 | 1.87 | 1.70 | 1.85 | 1.85 | - | 48,365 |
| Mar 31, 2026 | 1.88 | 2.00 | 1.87 | 1.85 | 1.85 | -1.33% | 128,046 |
| Mar 30, 2026 | 1.88 | 1.97 | 1.86 | 1.88 | 1.88 | - | 90,193 |
| Mar 27, 2026 | 1.88 | 2.00 | 1.89 | 1.88 | 1.88 | - | 572,456 |
| Mar 26, 2026 | 1.88 | 2.00 | 1.75 | 1.88 | 1.88 | - | 386,444 |
| Mar 25, 2026 | 1.88 | 2.00 | 1.88 | 1.88 | 1.88 | - | 105,495 |
| Mar 24, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 46,771 |
| Mar 23, 2026 | 1.88 | 1.99 | 1.83 | 1.88 | 1.88 | -1.32% | 369,887 |
| Mar 20, 2026 | 1.90 | 2.00 | 1.87 | 1.90 | 1.90 | - | 113,322 |
| Mar 19, 2026 | 1.90 | 1.85 | 1.85 | 1.90 | 1.90 | - | 28,989 |
| Mar 18, 2026 | 1.90 | 1.88 | 1.88 | 1.90 | 1.90 | - | 46,699 |
| Mar 17, 2026 | 1.90 | 2.00 | 1.83 | 1.90 | 1.90 | - | 836,679 |