Cambridge Nutritional Sciences plc (AIM:CNSL)
London · Delayed Price · Currency is GBP · Price in GBX 1.510
-0.040 (-2.58%)
Oct 9, 2026, 3:41 PM GMT
AIM:CNSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | 23,940 |
| Oct 8, 2026 | 1.69 | 1.70 | 1.50 | 1.55 | 1.55 | - | 194,600 |
| Oct 7, 2026 | 1.55 | 1.50 | 1.50 | 1.55 | 1.55 | - | 97 |
| Oct 6, 2026 | 1.55 | 1.70 | 1.45 | 1.55 | 1.55 | - | 562,421 |
| Oct 5, 2026 | 1.55 | 1.70 | 1.45 | 1.55 | 1.55 | - | 2,243,624 |
| Oct 2, 2026 | 1.50 | 1.70 | 1.50 | 1.55 | 1.55 | - | 53,518 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.50 | 1.55 | 1.55 | - | 199,233 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.40 | 1.55 | 1.55 | - | 128,385 |
| Sep 29, 2026 | 1.48 | 1.68 | 1.48 | 1.55 | 1.55 | - | 266,831 |
| Sep 28, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 26,744 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.40 | 1.55 | 1.55 | - | 714,052 |
| Sep 24, 2026 | 1.45 | 1.70 | 1.40 | 1.55 | 1.55 | 3.33% | 36,294 |
| Sep 23, 2026 | 1.55 | 1.69 | 1.40 | 1.50 | 1.50 | -3.23% | 45,773 |
| Sep 22, 2026 | 1.59 | 1.70 | 1.43 | 1.55 | 1.55 | 6.90% | 1,211,284 |
| Sep 21, 2026 | 1.50 | 1.60 | 1.39 | 1.45 | 1.45 | 3.57% | 3,411,059 |
| Sep 18, 2026 | 1.31 | 1.48 | 1.31 | 1.40 | 1.40 | - | 160,161 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.31 | 1.40 | 1.40 | - | 743,815 |
| Sep 16, 2026 | 1.39 | 1.39 | 1.39 | 1.40 | 1.40 | - | 184,215 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 17,783 |
| Sep 14, 2026 | 1.44 | 1.50 | 1.40 | 1.40 | 1.40 | - | 535,531 |
| Sep 11, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 412,854 |
| Sep 10, 2026 | 1.40 | 1.44 | 1.34 | 1.40 | 1.40 | - | 680,702 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 257,268 |
| Sep 8, 2026 | 1.65 | 1.80 | 1.26 | 1.40 | 1.40 | -24.32% | 5,292,388 |
| Sep 7, 2026 | 1.85 | 2.00 | 1.81 | 1.85 | 1.85 | - | 127,357 |
| Sep 4, 2026 | 1.85 | 2.00 | 1.81 | 1.85 | 1.85 | - | 24,290 |
| Sep 3, 2026 | 1.85 | 2.00 | 2.00 | 1.85 | 1.85 | - | 2,500 |
| Sep 2, 2026 | 1.85 | 1.81 | 1.81 | 1.85 | 1.85 | - | 11,382 |
| Sep 1, 2026 | 1.85 | 1.98 | 1.81 | 1.85 | 1.85 | - | 54,929 |
| Aug 28, 2026 | 1.90 | 2.10 | 1.86 | 1.85 | 1.85 | -2.63% | 214,312 |
| Aug 27, 2026 | 1.90 | 2.10 | 1.86 | 1.90 | 1.90 | - | 17,064 |
| Aug 26, 2026 | 1.90 | 2.10 | 1.70 | 1.90 | 1.90 | - | 14,459 |
| Aug 25, 2026 | 1.90 | 2.10 | 2.08 | 1.90 | 1.90 | - | 64,998 |
| Aug 24, 2026 | 1.90 | 1.85 | 1.85 | 1.90 | 1.90 | - | 110,977 |
| Aug 21, 2026 | 1.90 | 2.10 | 1.76 | 1.90 | 1.90 | - | 166,482 |
| Aug 20, 2026 | 1.90 | 2.10 | 1.85 | 1.90 | 1.90 | - | 96,199 |
| Aug 19, 2026 | 1.90 | 2.10 | 1.85 | 1.90 | 1.90 | - | 29,255 |
| Aug 18, 2026 | 1.90 | 2.09 | 1.70 | 1.90 | 1.90 | - | 990 |
| Aug 17, 2026 | 1.90 | 2.09 | 1.85 | 1.90 | 1.90 | - | 11,995 |
| Aug 14, 2026 | 1.90 | 2.09 | 1.85 | 1.90 | 1.90 | - | 36,118 |
| Aug 13, 2026 | 1.90 | 1.85 | 1.85 | 1.90 | 1.90 | 2.70% | 6,331 |
| Aug 12, 2026 | 1.85 | 2.00 | 1.99 | 1.85 | 1.85 | - | 18,600 |
| Aug 11, 2026 | 1.85 | 1.99 | 1.72 | 1.85 | 1.85 | - | 90,900 |
| Aug 10, 2026 | 1.80 | 2.00 | 1.75 | 1.85 | 1.85 | 2.78% | 501,177 |
| Aug 7, 2026 | 1.80 | 1.73 | 1.70 | 1.80 | 1.80 | - | 18,250 |
| Aug 6, 2026 | 1.80 | 1.73 | 1.73 | 1.80 | 1.80 | - | 5,477 |
| Aug 5, 2026 | 1.75 | 1.85 | 1.60 | 1.80 | 1.80 | 2.86% | 246,445 |
| Aug 4, 2026 | 1.75 | 1.60 | 1.60 | 1.75 | 1.75 | - | 389 |
| Aug 3, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 618,103 |
| Jul 31, 2026 | 1.75 | 1.73 | 1.73 | 1.75 | 1.75 | - | 20,034 |