Cambridge Nutritional Sciences plc (AIM:CNSL)
London · Delayed Price · Currency is GBP · Price in GBX 1.853
-0.048 (-2.50%)
Aug 24, 2026, 9:01 AM GMT
AIM:CNSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1.90 | 1.90 | 1.85 | 1.85 | - | -2.47% | 240 |
| Aug 21, 2026 | 1.86 | 2.10 | 1.76 | 1.90 | 1.90 | - | 166,482 |
| Aug 20, 2026 | 1.86 | 2.10 | 1.85 | 1.90 | 1.90 | - | 96,199 |
| Aug 19, 2026 | 1.86 | 2.10 | 1.85 | 1.90 | 1.90 | - | 29,255 |
| Aug 18, 2026 | 1.70 | 2.09 | 1.70 | 1.90 | 1.90 | - | 990 |
| Aug 17, 2026 | 1.85 | 2.09 | 1.85 | 1.90 | 1.90 | - | 11,995 |
| Aug 14, 2026 | 1.85 | 2.09 | 1.85 | 1.90 | 1.90 | - | 36,118 |
| Aug 13, 2026 | 1.85 | 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 |
| Jul 30, 2026 | 1.75 | 1.72 | 1.72 | 1.75 | 1.75 | - | 5,597 |
| Jul 29, 2026 | 1.75 | 1.71 | 1.60 | 1.75 | 1.75 | - | 7,087 |
| Jul 28, 2026 | 1.75 | 1.89 | 1.69 | 1.75 | 1.75 | - | 405,908 |
| Jul 27, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 526,812 |
| Jul 24, 2026 | 1.75 | 1.80 | 1.60 | 1.75 | 1.75 | - | 9,720 |
| Jul 23, 2026 | 1.75 | 1.66 | 1.66 | 1.75 | 1.75 | - | 23,084 |
| Jul 22, 2026 | 1.75 | 1.66 | 1.60 | 1.75 | 1.75 | - | 140,236 |
| Jul 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Jul 20, 2026 | 1.75 | 1.80 | 1.60 | 1.80 | 1.80 | 2.86% | 79,775 |
| Jul 17, 2026 | 1.75 | 1.90 | 1.63 | 1.75 | 1.75 | - | 37,090 |
| Jul 16, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 15, 2026 | 1.75 | 1.85 | 1.60 | 1.75 | 1.75 | - | 34,482 |
| Jul 14, 2026 | 1.75 | 1.72 | 1.66 | 1.75 | 1.75 | - | 345,386 |
| Jul 13, 2026 | 1.75 | 1.72 | 1.60 | 1.75 | 1.75 | - | 83,848 |
| Jul 10, 2026 | 1.75 | 1.72 | 1.66 | 1.75 | 1.75 | - | 232,466 |
| Jul 9, 2026 | 1.75 | 1.71 | 1.70 | 1.75 | 1.75 | - | 17,894 |
| Jul 8, 2026 | 1.75 | 1.71 | 1.71 | 1.75 | 1.75 | - | 10,177 |
| Jul 7, 2026 | 1.70 | 1.70 | 1.70 | 1.75 | 1.75 | - | 1,091 |
| Jul 6, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 155,588 |
| Jul 3, 2026 | 1.75 | 1.68 | 1.68 | 1.75 | 1.75 | - | 100,000 |
| Jul 2, 2026 | 1.68 | 1.68 | 1.60 | 1.75 | 1.75 | - | 6,113 |
| Jul 1, 2026 | 1.75 | 1.68 | 1.68 | 1.75 | 1.75 | - | 39,927 |
| Jun 30, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 6,931 |
| Jun 29, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 44 |
| Jun 26, 2026 | 1.75 | 1.73 | 1.60 | 1.75 | 1.75 | - | 19,758 |
| Jun 25, 2026 | 1.75 | 1.73 | 1.65 | 1.75 | 1.75 | - | 1,110 |
| Jun 24, 2026 | 1.75 | 1.87 | 1.65 | 1.75 | 1.75 | - | 21,423 |
| Jun 23, 2026 | 1.75 | 1.73 | 1.60 | 1.75 | 1.75 | - | 8,966 |
| Jun 22, 2026 | 1.75 | 1.90 | 1.72 | 1.75 | 1.75 | - | 417,202 |
| Jun 19, 2026 | 1.75 | 1.90 | 1.66 | 1.75 | 1.75 | - | 84,067 |
| Jun 18, 2026 | 1.75 | 1.90 | 1.64 | 1.75 | 1.75 | - | 32,556 |
| Jun 17, 2026 | 1.75 | 1.89 | 1.71 | 1.75 | 1.75 | - | 665,287 |
| Jun 16, 2026 | 1.80 | 1.88 | 1.70 | 1.75 | 1.75 | -2.78% | 760,133 |