Centessa Pharmaceuticals plc (LON:0ACX)
London · Delayed Price · Currency is GBP · Price in USD 28.87
-1.57 (-5.15%)
At close: Mar 27, 2026
Centessa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 29.82 | 29.82 | 28.87 | 28.87 | 28.87 | -5.15% | 690 |
| Mar 26, 2026 | 28.15 | 30.44 | 27.96 | 30.44 | 30.44 | 5.37% | 615 |
| Mar 25, 2026 | 28.50 | 29.24 | 28.04 | 28.89 | 28.89 | 5.79% | 1,036 |
| Mar 24, 2026 | 25.68 | 27.31 | 25.17 | 27.31 | 27.31 | 4.30% | 473 |
| Mar 23, 2026 | 26.91 | 27.45 | 25.97 | 26.18 | 26.18 | -3.50% | 741 |
| Mar 20, 2026 | 28.30 | 29.00 | 26.96 | 27.13 | 27.13 | -1.35% | 67 |
| Mar 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -4.91% | 233 |
| Mar 18, 2026 | 29.00 | 29.01 | 28.68 | 28.92 | 28.92 | 0.25% | 445 |
| Mar 17, 2026 | 28.27 | 28.85 | 27.26 | 28.85 | 28.85 | 2.88% | 380 |
| Mar 16, 2026 | 26.49 | 28.04 | 26.49 | 28.04 | 28.04 | 5.95% | 760 |
| Mar 13, 2026 | 27.49 | 27.49 | 25.92 | 26.47 | 26.47 | -4.28% | 4,313 |
| Mar 12, 2026 | 27.30 | 27.83 | 26.98 | 27.65 | 27.65 | -2.44% | 2,886 |
| Mar 11, 2026 | 27.61 | 28.53 | 27.61 | 28.34 | 28.34 | 4.77% | 73 |
| Mar 10, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 7.43% | - |
| Mar 9, 2026 | 25.82 | 25.82 | 25.18 | 25.18 | 25.18 | -0.87% | 803 |
| Mar 6, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.56% | 1 |
| Mar 5, 2026 | 26.70 | 26.70 | 25.44 | 25.54 | 25.54 | -4.09% | 494 |
| Mar 4, 2026 | 26.90 | 27.27 | 26.63 | 26.63 | 26.63 | 1.74% | 461 |
| Mar 3, 2026 | 26.11 | 26.68 | 26.11 | 26.18 | 26.18 | -0.81% | 3 |
| Mar 2, 2026 | 26.89 | 26.89 | 25.86 | 26.39 | 26.39 | -1.02% | 319 |
| Feb 27, 2026 | 26.33 | 26.66 | 26.33 | 26.66 | 26.66 | 1.41% | 5 |
| Feb 26, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -2.92% | 2 |
| Feb 25, 2026 | 26.58 | 27.51 | 26.58 | 27.08 | 27.08 | 0.94% | 19 |
| Feb 24, 2026 | 25.84 | 26.98 | 25.65 | 26.83 | 26.83 | 7.32% | 480 |
| Feb 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 3.91% | 500 |
| Feb 20, 2026 | 25.12 | 25.12 | 24.06 | 24.06 | 24.06 | -3.10% | 66 |
| Feb 19, 2026 | 24.75 | 24.83 | 24.75 | 24.83 | 24.83 | -0.88% | 14 |
| Feb 18, 2026 | 24.94 | 25.31 | 24.94 | 25.05 | 25.05 | 0.64% | 482 |
| Feb 17, 2026 | 24.43 | 24.89 | 24.43 | 24.89 | 24.89 | -1.48% | 57 |
| Feb 13, 2026 | 25.07 | 25.61 | 25.03 | 25.27 | 25.26 | 5.53% | 602 |
| Feb 12, 2026 | 23.60 | 23.94 | 23.60 | 23.94 | 23.94 | 3.19% | 14 |
| Feb 11, 2026 | 22.95 | 23.20 | 22.72 | 23.20 | 23.20 | -2.36% | 68 |
| Feb 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 2.39% | 15 |
| Feb 9, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.20 | -1.75% | 14 |
| Feb 6, 2026 | 23.96 | 23.96 | 23.62 | 23.62 | 23.62 | -1.51% | 525 |
| Feb 5, 2026 | 25.05 | 25.56 | 23.98 | 23.98 | 23.98 | -4.08% | 766 |
| Feb 4, 2026 | 25.46 | 25.46 | 25.00 | 25.00 | 25.00 | -3.66% | 34 |
| Feb 3, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 6.40% | 100 |
| Feb 2, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.76% | 12 |
| Jan 30, 2026 | 24.62 | 24.62 | 23.97 | 23.97 | 23.97 | -4.62% | 324 |
| Jan 29, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.73% | 1 |
| Jan 28, 2026 | 26.11 | 26.35 | 25.28 | 25.32 | 25.32 | -0.60% | 1,601 |
| Jan 27, 2026 | 25.36 | 25.47 | 25.36 | 25.47 | 25.47 | -2.63% | 117 |
| Jan 26, 2026 | 25.50 | 26.38 | 24.91 | 26.16 | 26.16 | 2.98% | 283 |
| Jan 23, 2026 | 25.66 | 25.66 | 25.40 | 25.40 | 25.40 | 5.93% | 10 |
| Jan 22, 2026 | 23.49 | 24.24 | 23.49 | 23.98 | 23.98 | 4.94% | 219 |
| Jan 21, 2026 | 23.14 | 23.30 | 22.85 | 22.85 | 22.85 | -0.38% | 100 |
| Jan 20, 2026 | 21.75 | 22.94 | 21.75 | 22.94 | 22.94 | 1.54% | 55 |
| Jan 16, 2026 | 22.47 | 22.59 | 22.47 | 22.59 | 22.59 | 1.27% | 1,544 |
| Jan 15, 2026 | 22.31 | 22.59 | 22.31 | 22.31 | 22.31 | 0.13% | 1,735 |