Cadiz Inc. (LON:0HS4)
London · Delayed Price · Currency is GBP · Price in USD 3.270
-0.098 (-2.91%)
Jul 20, 2026, 6:49 PM GMT
LON:0HS4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.37 | 3.43 | 3.35 | 3.37 | 3.37 | -2.94% | 424 |
| Jul 16, 2026 | 3.63 | 3.70 | 3.39 | 3.47 | 3.47 | -6.46% | 10,853 |
| Jul 15, 2026 | 4.31 | 4.33 | 3.71 | 3.71 | 3.71 | -6.08% | 8,558 |
| Jul 14, 2026 | 3.81 | 4.09 | 3.81 | 3.95 | 3.95 | 5.76% | 14,207 |
| Jul 13, 2026 | 4.36 | 4.46 | 3.68 | 3.74 | 3.74 | -15.40% | 36,086 |
| Jul 10, 2026 | 4.30 | 4.90 | 4.28 | 4.42 | 4.42 | 9.55% | 169,854 |
| Jul 9, 2026 | 4.05 | 4.05 | 4.02 | 4.03 | 4.03 | -0.86% | 32 |
| Jul 8, 2026 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | -0.97% | 203 |
| Jul 7, 2026 | 4.26 | 4.28 | 4.08 | 4.11 | 4.11 | -3.82% | 6,266 |
| Jul 6, 2026 | 4.17 | 4.36 | 4.17 | 4.27 | 4.27 | 1.14% | 1,262 |
| Jul 2, 2026 | 4.22 | 4.22 | 4.20 | 4.22 | 4.22 | 1.93% | 29 |
| Jul 1, 2026 | 4.14 | 4.29 | 4.10 | 4.14 | 4.14 | 4.55% | 616 |
| Jun 30, 2026 | 3.78 | 3.98 | 3.78 | 3.96 | 3.96 | -0.38% | 526 |
| Jun 29, 2026 | 3.75 | 3.98 | 3.72 | 3.98 | 3.98 | 11.81% | 7,852 |
| Jun 26, 2026 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | -3.13% | 15,953 |
| Jun 25, 2026 | 4.06 | 4.14 | 3.67 | 3.67 | 3.67 | -9.35% | 2,212 |
| Jun 24, 2026 | 4.09 | 4.09 | 4.00 | 4.05 | 4.05 | -1.97% | 924 |
| Jun 23, 2026 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 6.46% | 171 |
| Jun 22, 2026 | 4.08 | 4.10 | 3.88 | 3.88 | 3.88 | -4.45% | 706 |
| Jun 18, 2026 | 4.04 | 4.21 | 4.04 | 4.06 | 4.06 | 2.92% | 2,016 |
| Jun 17, 2026 | 3.89 | 3.95 | 3.88 | 3.95 | 3.95 | 2.26% | 108 |
| Jun 16, 2026 | 3.92 | 3.96 | 3.80 | 3.86 | 3.86 | -3.31% | 1,465 |
| Jun 15, 2026 | 4.03 | 4.05 | 3.92 | 3.99 | 3.99 | -2.92% | 1,446 |
| Jun 12, 2026 | 4.02 | 4.14 | 4.02 | 4.11 | 4.11 | 4.05% | 55 |
| Jun 11, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 0.13% | 1,460 |
| Jun 10, 2026 | 3.98 | 4.00 | 3.95 | 3.95 | 3.95 | -1.82% | 1,346 |
| Jun 9, 2026 | 4.05 | 4.05 | 3.92 | 4.02 | 4.02 | -2.83% | 2,204 |
| Jun 8, 2026 | 4.08 | 4.32 | 4.08 | 4.14 | 4.14 | -2.13% | 950 |
| Jun 5, 2026 | 4.50 | 4.54 | 4.20 | 4.23 | 4.23 | -9.30% | 1,997 |
| Jun 4, 2026 | 4.68 | 4.68 | 4.50 | 4.66 | 4.66 | 1.93% | 1,024 |
| Jun 3, 2026 | 4.81 | 4.82 | 4.54 | 4.57 | 4.57 | -4.19% | 2,015 |
| Jun 2, 2026 | 4.80 | 4.80 | 4.63 | 4.77 | 4.77 | -0.42% | 158 |
| Jun 1, 2026 | 4.80 | 5.00 | 4.56 | 4.79 | 4.79 | -3.43% | 3,183 |
| May 29, 2026 | 4.70 | 5.18 | 4.65 | 4.96 | 4.96 | 13.76% | 11,731 |
| May 28, 2026 | 4.44 | 4.59 | 4.36 | 4.36 | 4.36 | -2.46% | 1,843 |
| May 27, 2026 | 4.55 | 4.73 | 4.44 | 4.47 | 4.47 | -0.11% | 73 |
| May 26, 2026 | 4.40 | 4.60 | 4.29 | 4.48 | 4.48 | 5.33% | 4,315 |
| May 22, 2026 | 4.30 | 4.30 | 4.16 | 4.25 | 4.25 | 0.44% | 190 |
| May 21, 2026 | 4.18 | 4.25 | 4.08 | 4.23 | 4.23 | 1.04% | 4,994 |
| May 20, 2026 | 4.22 | 4.24 | 4.19 | 4.19 | 4.19 | -1.95% | 335 |
| May 19, 2026 | 4.17 | 4.27 | 4.10 | 4.27 | 4.27 | 1.29% | 127 |
| May 18, 2026 | 4.13 | 4.26 | 4.10 | 4.22 | 4.22 | 4.35% | 58,004 |
| May 15, 2026 | 4.70 | 4.74 | 3.96 | 4.04 | 4.04 | -13.12% | 41,443 |
| May 14, 2026 | 4.76 | 4.76 | 4.65 | 4.65 | 4.65 | 1.09% | 746 |
| May 13, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -0.22% | 3,080 |
| May 12, 2026 | 4.62 | 4.65 | 4.52 | 4.61 | 4.61 | -4.26% | 1,624 |
| May 11, 2026 | 4.60 | 4.92 | 4.60 | 4.82 | 4.82 | -2.73% | 1,558 |
| May 8, 2026 | 4.79 | 4.95 | 4.79 | 4.95 | 4.95 | 4.43% | 26,236 |
| May 7, 2026 | 4.72 | 4.87 | 4.63 | 4.74 | 4.74 | 0.88% | 13,555 |
| May 6, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 2.81% | 258 |