CBIZ, Inc. (LON:0HQI)
London · Delayed Price · Currency is GBP · Price in USD 54.63
0.00 (0.00%)
At close: Oct 2, 2025
CBIZ, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | -0.15% | 6 |
| Oct 7, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.43% | 20 |
| Oct 2, 2025 | 55.17 | 55.17 | 54.63 | 54.63 | 54.63 | 2.84% | 50 |
| Oct 1, 2025 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | -1.50% | 33 |
| Sep 30, 2025 | 53.55 | 53.93 | 53.55 | 53.93 | 53.93 | 3.43% | 18 |
| Sep 29, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 3.17% | 5 |
| Sep 25, 2025 | 51.40 | 51.40 | 50.54 | 50.54 | 50.54 | -3.17% | 51 |
| Sep 24, 2025 | 52.70 | 52.70 | 52.19 | 52.19 | 52.19 | -2.07% | 53 |
| Sep 22, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -2.01% | 30 |
| Sep 19, 2025 | 54.88 | 54.88 | 54.39 | 54.39 | 54.39 | -3.07% | 11 |
| Sep 17, 2025 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 3.18% | 6 |
| Sep 16, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -1.04% | 822 |
| Sep 15, 2025 | 55.70 | 55.70 | 54.95 | 54.95 | 54.95 | -5.03% | 23 |
| Sep 10, 2025 | 57.86 | 57.86 | 57.86 | 57.86 | 57.86 | -0.53% | - |
| Sep 8, 2025 | 57.97 | 60.27 | 57.97 | 58.17 | 58.17 | -2.89% | 51 |
| Sep 4, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -6.10% | 10 |
| Sep 2, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -1.76% | 1 |
| Aug 28, 2025 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | -1.11% | 4 |
| Aug 27, 2025 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | -0.09% | - |
| Aug 26, 2025 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | -1.87% | - |
| Aug 22, 2025 | 65.80 | 66.97 | 64.73 | 66.97 | 66.97 | 4.99% | 326 |
| Aug 21, 2025 | 63.79 | 63.79 | 63.79 | 63.79 | 63.79 | -0.84% | - |
| Aug 20, 2025 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | 1.82% | - |
| Aug 19, 2025 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.77% | - |
| Aug 18, 2025 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | -1.20% | - |
| Aug 15, 2025 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | -2.17% | - |
| Aug 14, 2025 | 64.87 | 64.87 | 64.87 | 64.87 | 64.87 | -0.06% | - |
| Aug 13, 2025 | 63.52 | 64.91 | 63.52 | 64.91 | 64.91 | 6.51% | 44 |
| Aug 12, 2025 | 61.37 | 61.37 | 60.94 | 60.94 | 60.94 | -3.59% | 2 |
| Aug 11, 2025 | 63.23 | 63.79 | 63.21 | 63.21 | 63.21 | 0.32% | 23 |
| Aug 8, 2025 | 62.16 | 63.01 | 62.16 | 63.01 | 63.01 | 1.38% | 3 |
| Aug 7, 2025 | 62.60 | 62.60 | 62.15 | 62.15 | 62.15 | 0.20% | 10 |
| Aug 6, 2025 | 63.26 | 64.50 | 61.99 | 62.03 | 62.03 | -1.52% | 392 |
| Aug 5, 2025 | 62.98 | 63.66 | 62.98 | 62.98 | 62.98 | 1.11% | 10 |
| Aug 4, 2025 | 62.30 | 63.07 | 61.67 | 62.29 | 62.29 | 1.57% | 91 |
| Aug 1, 2025 | 62.12 | 62.12 | 61.20 | 61.33 | 61.33 | 4.77% | 209 |
| Jul 31, 2025 | 69.64 | 69.64 | 57.37 | 58.54 | 58.54 | -24.26% | 440 |
| Jul 25, 2025 | 76.86 | 77.28 | 76.86 | 77.28 | 77.28 | 3.70% | - |
| Jul 21, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | -0.44% | 3 |
| Jul 17, 2025 | 74.38 | 74.85 | 74.38 | 74.85 | 74.85 | 3.11% | 1 |
| Jul 14, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | -1.53% | 16 |
| Jul 11, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -0.11% | 1 |
| Jul 10, 2025 | 73.20 | 73.80 | 73.20 | 73.80 | 73.80 | 1.57% | - |
| Jul 9, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | -0.94% | 6 |
| Jul 7, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 1.17% | 10 |
| Jul 1, 2025 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 4.27% | 1 |
| Jun 26, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -2.13% | - |
| Jun 25, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 0.31% | 140 |
| Jun 24, 2025 | 70.70 | 70.82 | 70.70 | 70.82 | 70.82 | 5.83% | 3 |
| Jun 20, 2025 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -1.79% | 1 |