Cadiz Inc. (LON:0HS4)
London · Delayed Price · Currency is GBP · Price in USD 4.700
-0.230 (-4.67%)
Feb 12, 2026, 4:30 PM GMT
Cadiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 4.97 | 4.97 | 4.70 | 4.72 | 4.72 | -4.16% | 35,264 |
| Feb 11, 2026 | 5.14 | 5.14 | 4.89 | 4.93 | 4.93 | -1.68% | 5,900 |
| Feb 10, 2026 | 4.85 | 5.06 | 4.85 | 5.01 | 5.01 | 3.32% | 2,253 |
| Feb 9, 2026 | 4.75 | 4.85 | 4.63 | 4.85 | 4.85 | 4.08% | 4,723 |
| Feb 6, 2026 | 4.73 | 4.75 | 4.62 | 4.66 | 4.66 | 3.93% | 2,761 |
| Feb 5, 2026 | 4.65 | 4.67 | 4.48 | 4.48 | 4.48 | -4.82% | 2,988 |
| Feb 4, 2026 | 5.27 | 5.27 | 4.65 | 4.71 | 4.71 | -6.57% | 18,106 |
| Feb 3, 2026 | 5.52 | 5.52 | 5.00 | 5.04 | 5.04 | -6.55% | 21,302 |
| Feb 2, 2026 | 5.64 | 5.71 | 5.33 | 5.39 | 5.39 | -2.30% | 10,033 |
| Jan 30, 2026 | 5.66 | 5.72 | 5.48 | 5.52 | 5.52 | -3.87% | 1,130 |
| Jan 29, 2026 | 6.30 | 6.30 | 5.69 | 5.74 | 5.74 | -4.82% | 6,757 |
| Jan 28, 2026 | 6.52 | 6.71 | 6.00 | 6.03 | 6.03 | -5.88% | 19,561 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.35 | 6.41 | 6.41 | -1.34% | 2,011 |
| Jan 26, 2026 | 6.65 | 6.65 | 6.40 | 6.50 | 6.50 | -3.72% | 1,636 |
| Jan 23, 2026 | 6.60 | 6.87 | 6.44 | 6.75 | 6.75 | 1.32% | 2,800 |
| Jan 22, 2026 | 6.80 | 6.83 | 6.66 | 6.66 | 6.66 | 1.22% | 2,780 |
| Jan 21, 2026 | 6.39 | 6.61 | 6.39 | 6.58 | 6.58 | 4.13% | 4,463 |
| Jan 20, 2026 | 6.75 | 6.85 | 6.29 | 6.32 | 6.32 | -6.50% | 5,241 |
| Jan 16, 2026 | 6.59 | 6.87 | 6.53 | 6.76 | 6.76 | -0.54% | 4,798 |
| Jan 15, 2026 | 6.80 | 6.83 | 6.69 | 6.80 | 6.80 | 2.91% | 793 |
| Jan 14, 2026 | 6.64 | 6.69 | 6.41 | 6.60 | 6.60 | 4.12% | 10,529 |
| Jan 13, 2026 | 6.15 | 6.35 | 6.02 | 6.34 | 6.34 | 5.88% | 5,828 |
| Jan 12, 2026 | 5.77 | 6.05 | 5.76 | 5.99 | 5.99 | 6.87% | 1,040 |
| Jan 9, 2026 | 5.55 | 5.82 | 5.55 | 5.61 | 5.61 | -5.59% | 2,329 |
| Jan 8, 2026 | 5.66 | 6.03 | 5.66 | 5.94 | 5.94 | 3.79% | 5,514 |
| Jan 7, 2026 | 5.97 | 5.98 | 5.63 | 5.72 | 5.72 | -3.67% | 1,345 |
| Jan 6, 2026 | 5.72 | 5.94 | 5.72 | 5.94 | 5.94 | 2.12% | 29,150 |
| Jan 5, 2026 | 5.85 | 5.92 | 5.79 | 5.82 | 5.82 | 0.81% | 2,031 |
| Jan 2, 2026 | 5.62 | 5.78 | 5.62 | 5.77 | 5.77 | 3.04% | 3,283 |
| Dec 31, 2025 | 5.72 | 5.72 | 5.58 | 5.60 | 5.60 | -0.92% | 1,044 |
| Dec 30, 2025 | 5.48 | 5.83 | 5.48 | 5.65 | 5.65 | -1.02% | 1,182 |
| Dec 29, 2025 | 5.65 | 5.73 | 5.63 | 5.71 | 5.71 | -0.21% | 252 |
| Dec 24, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | 102 |
| Dec 23, 2025 | 5.60 | 5.79 | 5.60 | 5.70 | 5.70 | 0.88% | 3,441 |
| Dec 22, 2025 | 5.43 | 5.76 | 5.36 | 5.65 | 5.65 | 6.18% | 16,484 |
| Dec 19, 2025 | 5.22 | 5.33 | 5.22 | 5.32 | 5.32 | 1.70% | 6,820 |
| Dec 18, 2025 | 5.38 | 5.38 | 5.20 | 5.23 | 5.23 | -1.32% | 6,909 |
| Dec 17, 2025 | 5.46 | 5.49 | 5.30 | 5.30 | 5.30 | -0.75% | 1,672 |
| Dec 16, 2025 | 5.26 | 5.42 | 5.26 | 5.34 | 5.34 | -2.14% | 555 |
| Dec 15, 2025 | 5.72 | 5.79 | 5.40 | 5.46 | 5.46 | -4.36% | 5,043 |
| Dec 12, 2025 | 5.92 | 5.92 | 5.71 | 5.71 | 5.71 | -1.38% | 1,146 |
| Dec 11, 2025 | 5.78 | 5.84 | 5.75 | 5.79 | 5.79 | 1.90% | 1,052 |
| Dec 10, 2025 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | -1.56% | 13,272 |
| Dec 9, 2025 | 5.76 | 5.88 | 5.64 | 5.77 | 5.77 | 0.26% | 1,441 |
| Dec 8, 2025 | 5.75 | 5.87 | 5.62 | 5.76 | 5.76 | -0.42% | 4,048 |
| Dec 5, 2025 | 6.04 | 6.04 | 5.78 | 5.78 | 5.78 | -3.65% | 2,577 |
| Dec 4, 2025 | 5.62 | 6.00 | 5.62 | 6.00 | 6.00 | 7.97% | 11,103 |
| Dec 3, 2025 | 5.33 | 5.56 | 5.30 | 5.56 | 5.56 | 4.61% | 7,537 |
| Dec 2, 2025 | 5.28 | 5.36 | 5.26 | 5.31 | 5.31 | -1.56% | 6,162 |
| Dec 1, 2025 | 5.50 | 5.54 | 5.34 | 5.39 | 5.39 | -1.57% | 16,607 |