Cadiz Inc. (LON:0HS4)
London · Delayed Price · Currency is GBP · Price in USD 4.340
-0.318 (-6.83%)
Jun 5, 2026, 2:58 PM GMT
LON:0HS4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 4.46 | 4.57 | 4.46 | 4.57 | 4.57 | 2.73% | 3,337 |
| May 4, 2026 | 4.41 | 4.48 | 4.36 | 4.45 | 4.45 | 1.80% | 16,391 |
| May 1, 2026 | 4.41 | 4.41 | 4.34 | 4.37 | 4.37 | -0.26% | 38 |
| Apr 30, 2026 | 4.29 | 4.45 | 4.20 | 4.38 | 4.38 | 4.95% | 2,796 |
| Apr 29, 2026 | 4.41 | 4.41 | 4.18 | 4.18 | 4.18 | -5.44% | 7,894 |
| Apr 28, 2026 | 4.44 | 4.47 | 4.36 | 4.42 | 4.42 | -2.97% | 5,844 |
| Apr 27, 2026 | 4.71 | 4.88 | 4.54 | 4.55 | 4.55 | -5.21% | 11,638 |
| Apr 24, 2026 | 4.67 | 4.85 | 4.56 | 4.80 | 4.80 | -1.03% | 10,199 |
| Apr 23, 2026 | 4.90 | 4.92 | 4.85 | 4.85 | 4.85 | -1.16% | 15,745 |
| Apr 22, 2026 | 4.95 | 4.95 | 4.86 | 4.91 | 4.91 | 0.86% | 4,263 |
| Apr 21, 2026 | 5.03 | 5.07 | 4.81 | 4.87 | 4.87 | -1.52% | 11,862 |
| Apr 20, 2026 | 4.91 | 5.01 | 4.82 | 4.94 | 4.94 | 1.33% | 35,184 |
| Apr 17, 2026 | 4.83 | 4.97 | 4.83 | 4.88 | 4.88 | 2.28% | 4,952 |
| Apr 16, 2026 | 4.91 | 4.98 | 4.73 | 4.77 | 4.77 | 1.44% | 2,836 |
| Apr 15, 2026 | 4.66 | 4.83 | 4.60 | 4.70 | 4.70 | -0.37% | 39,183 |
| Apr 14, 2026 | 4.87 | 4.90 | 4.71 | 4.72 | 4.72 | -3.26% | 621 |
| Apr 13, 2026 | 4.75 | 4.95 | 4.75 | 4.88 | 4.88 | -1.81% | 866 |
| Apr 10, 2026 | 4.93 | 4.97 | 4.92 | 4.97 | 4.97 | -3.40% | 1,679 |
| Apr 9, 2026 | 5.21 | 5.21 | 5.03 | 5.14 | 5.14 | 2.38% | 2,640 |
| Apr 8, 2026 | 5.20 | 5.20 | 4.97 | 5.02 | 5.02 | 2.55% | 35,095 |
| Apr 7, 2026 | 5.22 | 5.22 | 4.90 | 4.90 | 4.90 | 1.42% | 16,513 |
| Apr 2, 2026 | 4.97 | 4.97 | 4.81 | 4.83 | 4.83 | -4.61% | 24,672 |
| Apr 1, 2026 | 4.98 | 5.18 | 4.93 | 5.06 | 5.06 | 3.59% | 15,419 |
| Mar 31, 2026 | 4.98 | 4.98 | 4.81 | 4.89 | 4.88 | -0.01% | 530 |
| Mar 30, 2026 | 4.92 | 4.98 | 4.88 | 4.89 | 4.88 | -1.94% | 502 |
| Mar 27, 2026 | 5.00 | 5.03 | 4.92 | 4.98 | 4.98 | -1.75% | 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 |