Cindrigo Holdings Limited (LON:CINH)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
0.00 (0.00%)
Last updated: Mar 30, 2026, 9:14 AM GMT
Cindrigo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.38 | 5.50 | 4.50 | 5.00 | 5.00 | -6.98% | 32,973 |
| Mar 26, 2026 | 5.38 | 5.66 | 5.00 | 5.38 | 5.38 | - | 15,526 |
| Mar 25, 2026 | 5.38 | 5.75 | 5.50 | 5.38 | 5.38 | - | 50,016 |
| Mar 24, 2026 | 5.50 | 6.00 | 5.75 | 5.38 | 5.38 | -2.27% | 107,400 |
| Mar 23, 2026 | 5.75 | 5.60 | 5.25 | 5.50 | 5.50 | -4.35% | 135,023 |
| Mar 20, 2026 | 6.00 | 6.50 | 5.50 | 5.75 | 5.75 | -4.17% | 78,892 |
| Mar 19, 2026 | 6.25 | 6.00 | 6.00 | 6.00 | 6.00 | -4.00% | 26,922 |
| Mar 18, 2026 | 6.50 | 6.10 | 6.02 | 6.25 | 6.25 | -3.85% | 42,962 |
| Mar 17, 2026 | 7.00 | 6.97 | 6.11 | 6.50 | 6.50 | -7.14% | 115,897 |
| Mar 16, 2026 | 7.00 | 6.51 | 6.51 | 7.00 | 7.00 | - | 1,953 |
| Mar 13, 2026 | 7.00 | 7.50 | 6.52 | 7.00 | 7.00 | - | 56,655 |
| Mar 12, 2026 | 7.50 | 7.20 | 6.80 | 7.00 | 7.00 | -6.67% | 90,760 |
| Mar 11, 2026 | 8.00 | 7.50 | 7.50 | 7.50 | 7.50 | -6.25% | 45,000 |
| Mar 10, 2026 | 8.00 | 8.25 | 7.50 | 8.00 | 8.00 | - | 38,158 |
| Mar 9, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 531,853 |
| Mar 6, 2026 | 8.50 | 9.00 | 7.75 | 8.00 | 8.00 | -3.03% | 455,681 |
| Mar 5, 2026 | 8.50 | 8.15 | 8.00 | 8.25 | 8.25 | 3.13% | 106,548 |
| Mar 4, 2026 | 8.25 | 8.49 | 8.00 | 8.00 | 8.00 | -3.03% | 120,000 |
| Mar 3, 2026 | 8.25 | 8.49 | 8.00 | 8.25 | 8.25 | - | 69,231 |
| Mar 2, 2026 | 8.00 | 8.50 | 8.00 | 8.25 | 8.25 | 3.13% | 366,837 |
| Feb 27, 2026 | 7.00 | 8.42 | 7.47 | 8.00 | 8.00 | 14.29% | 595,042 |
| Feb 26, 2026 | 6.50 | 7.50 | 7.00 | 7.00 | 7.00 | 7.69% | 283,139 |
| Feb 25, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 24,500 |
| Feb 24, 2026 | 6.00 | 6.50 | 6.50 | 6.50 | 6.50 | 8.33% | 37,500 |
| Feb 23, 2026 | 5.75 | 6.50 | 5.50 | 6.00 | 6.00 | 4.35% | 463,572 |
| Feb 20, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 269,723 |
| Feb 19, 2026 | 6.00 | 6.39 | 5.50 | 5.75 | 5.75 | -4.17% | 203,529 |
| Feb 18, 2026 | 6.00 | 5.65 | 5.60 | 6.00 | 6.00 | - | 202,458 |
| Feb 17, 2026 | 6.00 | 6.47 | 6.47 | 6.00 | 6.00 | - | 324 |
| Feb 16, 2026 | 5.50 | 6.50 | 5.90 | 6.00 | 6.00 | 9.09% | 300,904 |
| Feb 13, 2026 | 5.50 | 5.90 | 5.80 | 5.50 | 5.50 | - | 9,883 |
| Feb 12, 2026 | 5.50 | 6.00 | 5.50 | 5.50 | 5.50 | - | 10,187 |
| Feb 11, 2026 | 5.50 | 6.00 | 5.80 | 5.50 | 5.50 | - | 234,675 |
| Feb 10, 2026 | 5.50 | 5.26 | 5.00 | 5.50 | 5.50 | - | 8,850 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.00 | 5.50 | 5.50 | - | 201,555 |
| Feb 6, 2026 | 5.50 | 5.26 | 5.26 | 5.50 | 5.50 | - | 24,966 |
| Feb 5, 2026 | 5.25 | 5.50 | 5.00 | 5.50 | 5.50 | 4.76% | 411,570 |
| Feb 4, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 788,519 |
| Feb 3, 2026 | 5.75 | 5.80 | 5.50 | 5.75 | 5.75 | - | 137,656 |
| Feb 2, 2026 | 5.75 | 6.00 | 5.77 | 5.75 | 5.75 | - | 32,197 |
| Jan 30, 2026 | 5.75 | 6.00 | 5.97 | 5.75 | 5.75 | -4.17% | 110,909 |
| Jan 29, 2026 | 6.00 | 6.40 | 6.00 | 6.00 | 6.00 | - | 750,284 |
| Jan 28, 2026 | 6.50 | 6.51 | 6.00 | 6.00 | 6.00 | -7.69% | 290,487 |
| Jan 27, 2026 | 6.75 | 6.50 | 6.00 | 6.50 | 6.50 | -3.70% | 100,000 |
| Jan 26, 2026 | 6.75 | 7.00 | 6.30 | 6.75 | 6.75 | - | 393,786 |
| Jan 23, 2026 | 6.75 | 6.51 | 6.51 | 6.75 | 6.75 | -3.57% | 199 |
| Jan 22, 2026 | 7.00 | 7.23 | 6.50 | 7.00 | 7.00 | - | 36,780 |
| Jan 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 20, 2026 | 7.00 | 7.23 | 7.23 | 7.00 | 7.00 | - | 4,675 |
| Jan 19, 2026 | 6.75 | 7.23 | 6.50 | 7.00 | 7.00 | 3.70% | 55,309 |