Cadiz Inc. (LON:0HS4)
London · Delayed Price · Currency is GBP · Price in USD 4.981
-0.089 (-1.75%)
Mar 27, 2026, 6:35 PM GMT
LON:0HS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.00 | 5.03 | 4.92 | 4.98 | 4.98 | -1.76% | 3,785 |
| Mar 26, 2026 | 5.07 | 5.20 | 5.03 | 5.07 | 5.07 | -0.20% | 16 |
| Mar 25, 2026 | 4.93 | 5.08 | 4.93 | 5.08 | 5.08 | 5.00% | 2,087 |
| Mar 24, 2026 | 4.73 | 4.92 | 4.73 | 4.84 | 4.84 | -0.53% | 1,168 |
| Mar 23, 2026 | 4.81 | 4.92 | 4.81 | 4.86 | 4.86 | 5.28% | 903 |
| Mar 20, 2026 | 4.79 | 4.98 | 4.60 | 4.62 | 4.62 | -5.71% | 267 |
| Mar 19, 2026 | 4.77 | 4.90 | 4.76 | 4.90 | 4.90 | 1.24% | 4,472 |
| Mar 18, 2026 | 5.03 | 5.03 | 4.84 | 4.84 | 4.84 | -5.84% | 4,012 |
| Mar 17, 2026 | 5.20 | 5.25 | 5.14 | 5.14 | 5.14 | 0.94% | 482 |
| Mar 16, 2026 | 5.10 | 5.19 | 5.04 | 5.09 | 5.09 | -1.79% | 1,613 |
| Mar 13, 2026 | 5.20 | 5.30 | 5.15 | 5.19 | 5.19 | -1.43% | 3,529 |
| Mar 12, 2026 | 5.18 | 5.26 | 5.05 | 5.26 | 5.26 | 2.33% | 4,908 |
| Mar 11, 2026 | 5.13 | 5.30 | 5.08 | 5.14 | 5.14 | -2.26% | 75 |
| Mar 10, 2026 | 5.24 | 5.46 | 5.24 | 5.26 | 5.26 | 0.90% | 1,466 |
| Mar 9, 2026 | 5.24 | 5.24 | 5.20 | 5.21 | 5.21 | -3.34% | 1,500 |
| Mar 6, 2026 | 5.27 | 5.39 | 5.27 | 5.39 | 5.39 | 1.35% | 648 |
| Mar 5, 2026 | 5.52 | 5.52 | 5.32 | 5.32 | 5.32 | -7.61% | 5,802 |
| Mar 4, 2026 | 5.50 | 5.76 | 5.38 | 5.76 | 5.76 | 6.24% | 5,847 |
| Mar 3, 2026 | 5.31 | 5.42 | 5.26 | 5.42 | 5.42 | -0.93% | 1,677 |
| Mar 2, 2026 | 5.18 | 5.55 | 5.10 | 5.47 | 5.47 | 5.17% | 5,600 |
| Feb 27, 2026 | 5.31 | 5.40 | 5.20 | 5.20 | 5.20 | -1.29% | 3,062 |
| Feb 26, 2026 | 5.33 | 5.44 | 5.26 | 5.27 | 5.27 | -1.50% | 18,063 |
| Feb 25, 2026 | 5.46 | 5.46 | 5.35 | 5.35 | 5.35 | 0.22% | 1,055 |
| Feb 24, 2026 | 5.22 | 5.38 | 5.22 | 5.34 | 5.34 | 0.70% | 24,621 |
| Feb 23, 2026 | 5.27 | 5.33 | 5.27 | 5.30 | 5.30 | 0.28% | 151 |
| Feb 20, 2026 | 5.53 | 5.53 | 5.29 | 5.29 | 5.29 | -0.64% | 376 |
| Feb 19, 2026 | 5.40 | 5.44 | 5.32 | 5.32 | 5.32 | -2.12% | 262 |
| Feb 18, 2026 | 5.37 | 5.48 | 5.28 | 5.44 | 5.44 | 3.76% | 2,943 |
| Feb 17, 2026 | 4.86 | 5.24 | 4.78 | 5.24 | 5.24 | 5.80% | 24,738 |
| Feb 13, 2026 | 4.75 | 4.95 | 4.75 | 4.95 | 4.95 | 4.89% | 683 |
| Feb 12, 2026 | 4.97 | 4.97 | 4.70 | 4.72 | 4.72 | -4.16% | 35,766 |
| 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 |