Centessa Pharmaceuticals plc (LON:0ACX)
London · Delayed Price · Currency is GBP · Price in USD 23.80
+0.90 (3.94%)
At close: Oct 23, 2025
Centessa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 23.59 | 23.80 | 23.41 | 23.80 | 23.80 | 3.94% | 438 |
| Oct 22, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.11% | 700 |
| Oct 21, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 1.38% | 3 |
| Oct 20, 2025 | 23.00 | 23.00 | 22.56 | 22.56 | 22.56 | -1.60% | 47 |
| Oct 17, 2025 | 22.83 | 23.00 | 22.83 | 22.93 | 22.93 | 0.61% | 149 |
| Oct 16, 2025 | 22.77 | 23.50 | 22.74 | 22.79 | 22.79 | 0.66% | 99 |
| Oct 15, 2025 | 22.61 | 22.64 | 22.50 | 22.64 | 22.64 | 1.37% | 543 |
| Oct 14, 2025 | 22.02 | 22.33 | 22.02 | 22.33 | 22.33 | -3.03% | 18 |
| Oct 13, 2025 | 22.18 | 23.03 | 22.18 | 23.03 | 23.03 | 5.03% | 36 |
| Oct 10, 2025 | 21.93 | 22.38 | 21.93 | 21.93 | 21.93 | -1.54% | 17 |
| Oct 9, 2025 | 22.03 | 22.27 | 22.03 | 22.27 | 22.27 | -3.51% | 386 |
| Oct 8, 2025 | 22.99 | 23.08 | 22.99 | 23.08 | 23.08 | -0.74% | 2,165 |
| Oct 7, 2025 | 23.09 | 23.25 | 23.09 | 23.25 | 23.25 | -1.68% | 7 |
| Oct 6, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.19% | 27 |
| Oct 3, 2025 | 23.19 | 23.37 | 22.98 | 23.37 | 23.37 | 2.54% | 363 |
| Oct 2, 2025 | 22.36 | 22.79 | 22.32 | 22.79 | 22.79 | -5.43% | 209 |
| Oct 1, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 2.30% | 7 |
| Sep 30, 2025 | 24.43 | 24.43 | 23.56 | 23.56 | 23.56 | -2.92% | 18 |
| Sep 29, 2025 | 23.32 | 24.27 | 23.28 | 24.27 | 24.27 | 7.18% | 786 |
| Sep 26, 2025 | 23.00 | 23.00 | 22.64 | 22.64 | 22.64 | -2.59% | 24 |
| Sep 25, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.84% | 1 |
| Sep 24, 2025 | 23.00 | 23.86 | 22.84 | 23.68 | 23.68 | 2.01% | 575 |
| Sep 23, 2025 | 23.49 | 23.49 | 23.00 | 23.21 | 23.21 | 1.01% | 2,531 |
| Sep 22, 2025 | 23.10 | 23.46 | 22.98 | 22.98 | 22.98 | -0.15% | 220 |
| Sep 19, 2025 | 23.04 | 23.29 | 23.01 | 23.01 | 23.01 | 3.00% | 3,269 |
| Sep 18, 2025 | 22.25 | 22.80 | 22.04 | 22.34 | 22.34 | -0.03% | 2,923 |
| Sep 17, 2025 | 21.68 | 22.35 | 21.68 | 22.35 | 22.35 | 2.05% | 256 |
| Sep 16, 2025 | 22.60 | 22.60 | 21.90 | 21.90 | 21.90 | 0.67% | 12 |
| Sep 15, 2025 | 21.81 | 22.21 | 21.76 | 21.76 | 21.76 | -1.01% | 542 |
| Sep 12, 2025 | 22.98 | 22.98 | 21.98 | 21.98 | 21.98 | -4.41% | 411 |
| Sep 11, 2025 | 22.61 | 23.21 | 22.56 | 22.99 | 22.99 | 0.77% | 3,985 |
| Sep 10, 2025 | 20.86 | 22.88 | 20.86 | 22.81 | 22.81 | 15.20% | 2,722 |
| Sep 9, 2025 | 18.28 | 19.97 | 18.18 | 19.80 | 19.80 | 9.33% | 1,757 |
| Sep 8, 2025 | 16.44 | 18.73 | 16.25 | 18.11 | 18.11 | 13.28% | 9,697 |
| Sep 5, 2025 | 15.87 | 16.08 | 15.80 | 15.99 | 15.99 | 1.81% | 4,070 |
| Sep 4, 2025 | 15.94 | 15.94 | 15.71 | 15.71 | 15.71 | 3.15% | 284 |
| Sep 3, 2025 | 17.68 | 17.68 | 15.02 | 15.23 | 15.23 | -9.91% | 6,391 |
| Sep 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.15% | 3 |
| Aug 29, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.13% | 60 |
| Aug 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.25% | 89 |
| Aug 27, 2025 | 16.81 | 17.01 | 16.78 | 16.78 | 16.78 | -2.35% | 8 |
| Aug 26, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.29% | 2 |
| Aug 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -1.02% | 12 |
| Aug 22, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -2.14% | 1,100 |
| Aug 21, 2025 | 17.32 | 17.69 | 17.32 | 17.69 | 17.69 | -0.53% | 79 |
| Aug 20, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -1.66% | 1 |
| Aug 15, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 5.21% | 30 |
| Aug 14, 2025 | 16.83 | 17.39 | 16.83 | 17.19 | 17.19 | -1.15% | 313 |
| Aug 13, 2025 | 17.19 | 17.74 | 17.19 | 17.39 | 17.39 | 3.23% | 774 |
| Aug 11, 2025 | 16.93 | 16.93 | 16.84 | 16.84 | 16.84 | -1.46% | 118 |