Cadiz Inc. (LON:0HS4)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 3.515
-0.350 (-9.06%)
Nov 10, 2026, 4:31 PM GMT
LON:0HS4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.93 | 3.93 | 3.51 | 3.52 | 3.52 | -9.06% | 339 |
| Nov 9, 2026 | 3.62 | 3.87 | 3.62 | 3.87 | 3.87 | 8.57% | 2,556 |
| Nov 6, 2026 | 3.35 | 3.65 | 3.35 | 3.56 | 3.56 | 3.49% | 848 |
| Nov 5, 2026 | 3.63 | 3.70 | 3.33 | 3.44 | 3.44 | -6.30% | 2,809 |
| Nov 4, 2026 | 3.82 | 3.93 | 3.63 | 3.67 | 3.67 | -4.89% | 1,206 |
| Nov 3, 2026 | 4.08 | 4.08 | 3.84 | 3.86 | 3.86 | -11.06% | 1,128 |
| Nov 2, 2026 | 4.55 | 4.75 | 4.34 | 4.34 | 4.34 | -3.77% | 2,508 |
| Oct 30, 2026 | 4.71 | 4.71 | 4.45 | 4.51 | 4.51 | -4.14% | 9,122 |
| Oct 29, 2026 | 4.60 | 4.96 | 4.59 | 4.71 | 4.71 | 1.18% | 4,065 |
| Oct 28, 2026 | 4.65 | 4.69 | 4.57 | 4.65 | 4.65 | 0.87% | 4,974 |
| Oct 27, 2026 | 4.35 | 4.68 | 4.26 | 4.61 | 4.61 | 6.46% | 6,519 |
| Oct 26, 2026 | 4.22 | 4.35 | 4.15 | 4.33 | 4.33 | 0.47% | 1,848 |
| Oct 23, 2026 | 4.07 | 4.31 | 4.04 | 4.31 | 4.31 | 5.38% | 6,055 |
| Oct 22, 2026 | 3.96 | 4.11 | 3.90 | 4.09 | 4.09 | 1.61% | 2,011 |
| Oct 21, 2026 | 4.04 | 4.05 | 3.95 | 4.03 | 4.03 | -1.40% | 870 |
| Oct 20, 2026 | 3.96 | 4.13 | 3.96 | 4.08 | 4.08 | 4.15% | 12,616 |
| Oct 19, 2026 | 3.89 | 4.08 | 3.86 | 3.92 | 3.92 | 3.41% | 7,393 |
| Oct 16, 2026 | 3.95 | 4.13 | 3.75 | 3.79 | 3.79 | 2.71% | 12,258 |
| Oct 15, 2026 | 3.15 | 3.81 | 3.15 | 3.69 | 3.69 | 10.48% | 46,310 |
| Oct 14, 2026 | 3.32 | 3.34 | 3.29 | 3.34 | 3.34 | -2.77% | 15,458 |
| Oct 13, 2026 | 3.52 | 3.58 | 3.29 | 3.44 | 3.44 | -0.58% | 3,609 |
| Oct 12, 2026 | 3.44 | 3.50 | 3.35 | 3.46 | 3.46 | 3.29% | 4,328 |
| Oct 9, 2026 | 3.60 | 3.60 | 3.15 | 3.35 | 3.35 | -5.78% | 11,014 |
| Oct 8, 2026 | 3.61 | 3.61 | 3.53 | 3.55 | 3.55 | -1.66% | 884 |
| Oct 7, 2026 | 3.43 | 3.61 | 3.43 | 3.61 | 3.61 | 5.56% | 1,202 |
| Oct 6, 2026 | 3.54 | 3.72 | 3.41 | 3.42 | 3.42 | -5.04% | 538 |
| Oct 5, 2026 | 3.86 | 3.89 | 3.60 | 3.60 | 3.60 | -6.09% | 2,537 |
| Oct 2, 2026 | 3.85 | 3.85 | 3.76 | 3.84 | 3.84 | 3.93% | 615 |
| Oct 1, 2026 | 3.89 | 3.93 | 3.62 | 3.69 | 3.69 | -3.69% | 1,631 |
| Sep 30, 2026 | 3.77 | 3.90 | 3.51 | 3.83 | 3.83 | 6.16% | 2,374 |
| Sep 29, 2026 | 3.61 | 3.63 | 3.57 | 3.61 | 3.61 | 0.82% | 879 |
| Sep 28, 2026 | 3.76 | 3.76 | 3.57 | 3.58 | 3.58 | -3.73% | 714 |
| Sep 25, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.72 | 1.05% | 538 |
| Sep 24, 2026 | 3.80 | 3.80 | 3.65 | 3.68 | 3.68 | -4.79% | 2,931 |
| Sep 23, 2026 | 3.66 | 3.96 | 3.66 | 3.87 | 3.87 | 3.93% | 2,002 |
| Sep 22, 2026 | 3.82 | 3.82 | 3.71 | 3.72 | 3.72 | 1.11% | 6,209 |
| Sep 21, 2026 | 3.59 | 3.72 | 3.57 | 3.68 | 3.68 | 2.74% | 9,292 |
| Sep 18, 2026 | 3.40 | 3.58 | 3.39 | 3.58 | 3.58 | 3.17% | 81,761 |
| Sep 17, 2026 | 3.66 | 3.80 | 3.47 | 3.47 | 3.47 | -2.39% | 11,098 |
| Sep 16, 2026 | 3.60 | 3.60 | 3.50 | 3.56 | 3.56 | -0.70% | 7,397 |
| Sep 15, 2026 | 3.51 | 3.61 | 3.51 | 3.58 | 3.58 | -0.83% | 3,601 |
| Sep 14, 2026 | 3.83 | 3.83 | 3.56 | 3.61 | 3.61 | -1.10% | 1,409 |
| Sep 11, 2026 | 3.96 | 4.01 | 3.63 | 3.65 | 3.65 | -7.12% | 5,982 |
| Sep 10, 2026 | 4.09 | 4.09 | 3.93 | 3.93 | 3.93 | 0.51% | 1,316 |
| Sep 9, 2026 | 4.41 | 4.41 | 3.84 | 3.91 | 3.91 | -10.22% | 10,177 |
| Sep 8, 2026 | 4.20 | 4.38 | 4.17 | 4.36 | 4.36 | 5.96% | 9,293 |
| Sep 4, 2026 | 4.02 | 4.14 | 3.95 | 4.11 | 4.11 | 0.49% | 7,929 |
| Sep 3, 2026 | 4.10 | 4.11 | 4.00 | 4.09 | 4.09 | 1.95% | 1,516 |
| Sep 2, 2026 | 4.00 | 4.08 | 3.95 | 4.01 | 4.01 | 0.79% | 177 |
| Sep 1, 2026 | 3.96 | 4.00 | 3.87 | 3.98 | 3.98 | 1.79% | 3,163 |