Centessa Pharmaceuticals plc (LON:0ACX)
London · Delayed Price · Currency is GBP · Price in USD 23.60
+0.40 (1.73%)
At close: Feb 12, 2026
Centessa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | 8 |
| 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 |
| Jan 13, 2026 | 22.05 | 22.28 | 21.87 | 22.28 | 22.28 | 1.61% | 94 |
| Jan 12, 2026 | 21.89 | 22.37 | 21.89 | 21.93 | 21.93 | -4.48% | 188 |
| Jan 9, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 3.53% | 50 |
| Jan 8, 2026 | 22.80 | 22.92 | 22.12 | 22.18 | 22.18 | -3.08% | 84 |
| Jan 7, 2026 | 22.89 | 22.89 | 22.88 | 22.88 | 22.88 | -0.78% | 2 |
| Jan 6, 2026 | 22.97 | 23.17 | 22.97 | 23.06 | 23.06 | 2.64% | 4,842 |
| Jan 5, 2026 | 23.57 | 23.57 | 22.32 | 22.47 | 22.47 | -6.74% | 1,281 |
| Jan 2, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -4.24% | 3 |
| Dec 31, 2025 | 24.74 | 25.16 | 24.74 | 25.16 | 25.16 | 0.68% | 165 |
| Dec 30, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -1.89% | 36 |
| Dec 24, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.49% | 1 |
| Dec 23, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.58% | 19 |
| Dec 19, 2025 | 24.89 | 25.20 | 24.89 | 25.20 | 25.20 | 1.45% | 29 |
| Dec 18, 2025 | 25.32 | 25.38 | 24.84 | 24.84 | 24.84 | -1.23% | 13 |
| Dec 17, 2025 | 25.53 | 25.53 | 25.15 | 25.15 | 25.15 | -3.05% | 83 |
| Dec 16, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.74% | 20 |
| Dec 15, 2025 | 26.47 | 26.47 | 26.15 | 26.40 | 26.40 | -0.57% | 265 |
| Dec 12, 2025 | 27.09 | 27.97 | 25.87 | 26.55 | 26.55 | -3.66% | 764 |
| Dec 11, 2025 | 28.86 | 28.86 | 26.50 | 27.56 | 27.56 | -6.16% | 1,279 |
| Dec 10, 2025 | 29.11 | 29.49 | 29.11 | 29.37 | 29.37 | 2.13% | 77 |
| Dec 9, 2025 | 28.88 | 29.16 | 28.44 | 28.76 | 28.76 | -3.18% | 688 |
| Dec 8, 2025 | 30.54 | 30.54 | 29.59 | 29.70 | 29.70 | -0.25% | 219 |
| Dec 5, 2025 | 29.55 | 29.78 | 28.76 | 29.78 | 29.78 | 1.24% | 105 |
| Dec 4, 2025 | 28.56 | 29.41 | 28.56 | 29.41 | 29.41 | 0.73% | 782 |
| Dec 3, 2025 | 29.28 | 29.40 | 28.35 | 29.20 | 29.20 | 1.80% | 604 |
| Dec 2, 2025 | 28.41 | 28.79 | 28.41 | 28.68 | 28.68 | 1.20% | 37 |
| Dec 1, 2025 | 29.63 | 29.93 | 28.21 | 28.34 | 28.34 | -3.72% | 113 |
| Nov 28, 2025 | 29.17 | 29.55 | 29.17 | 29.44 | 29.44 | 0.84% | 39 |
| Nov 26, 2025 | 29.35 | 29.52 | 28.53 | 29.19 | 29.19 | -0.54% | 336 |
| Nov 25, 2025 | 29.33 | 29.50 | 29.26 | 29.35 | 29.35 | 1.47% | 304 |