Cindrigo Holdings Limited (LON:CINH)
London · Delayed Price · Currency is GBP · Price in GBX 5.15
+0.15 (3.00%)
Last updated: Jun 4, 2026, 12:12 PM GMT
Cindrigo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.75 | 6.00 | 4.50 | 5.00 | 5.00 | 2.04% | 538,579 |
| Jun 2, 2026 | 5.00 | 5.50 | 4.61 | 4.90 | 4.90 | -2.00% | 50,357 |
| Jun 1, 2026 | 5.50 | 5.28 | 4.56 | 5.00 | 5.00 | -9.09% | 122,847 |
| May 29, 2026 | 5.50 | 5.48 | 5.00 | 5.50 | 5.50 | - | 265,954 |
| May 28, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 108,062 |
| May 27, 2026 | 5.75 | 5.93 | 5.39 | 5.50 | 5.50 | -4.35% | 204,109 |
| May 26, 2026 | 6.50 | 6.11 | 5.50 | 5.75 | 5.75 | -11.54% | 391,324 |
| May 22, 2026 | 7.00 | 7.50 | 6.15 | 6.50 | 6.50 | -7.14% | 1,315,072 |
| May 21, 2026 | 7.00 | 7.38 | 6.75 | 7.00 | 7.00 | - | 36,185 |
| May 20, 2026 | 7.50 | 8.00 | 6.92 | 7.00 | 7.00 | -6.67% | 108,560 |
| May 19, 2026 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 139,230 |
| May 18, 2026 | 7.50 | 8.00 | 7.02 | 7.50 | 7.50 | - | 68,314 |
| May 15, 2026 | 7.25 | 8.50 | 7.05 | 7.50 | 7.50 | 3.45% | 1,268,304 |
| May 14, 2026 | 6.50 | 7.50 | 6.16 | 7.25 | 7.25 | 11.54% | 211,063 |
| May 13, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 175,117 |
| May 12, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 183,594 |
| May 11, 2026 | 6.25 | 6.90 | 5.77 | 6.50 | 6.50 | - | 582,944 |
| May 8, 2026 | 6.50 | 6.90 | 6.10 | 6.50 | 6.50 | - | 575,780 |
| May 7, 2026 | 7.50 | 7.30 | 6.25 | 6.50 | 6.50 | -13.33% | 258,813 |
| May 6, 2026 | 7.75 | 8.00 | 7.35 | 7.50 | 7.50 | -3.23% | 135,774 |
| May 5, 2026 | 7.75 | 9.00 | 7.50 | 7.75 | 7.75 | - | 372,868 |
| May 1, 2026 | 7.00 | 8.40 | 7.00 | 7.75 | 7.75 | 10.71% | 761,031 |
| Apr 30, 2026 | 6.50 | 7.40 | 5.10 | 7.00 | 7.00 | 7.69% | 2,022,788 |
| Apr 29, 2026 | 6.50 | 7.00 | 5.00 | 6.50 | 6.50 | 62.50% | 2,937,262 |
| Apr 28, 2026 | 3.75 | 4.00 | 3.50 | 4.00 | 4.00 | 6.67% | 224,606 |
| Apr 27, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 25,000 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | -6.25% | 214,427 |
| Apr 23, 2026 | 4.25 | 4.50 | 4.00 | 4.00 | 4.00 | -5.88% | 362,325 |
| Apr 22, 2026 | 4.25 | 4.50 | 4.06 | 4.25 | 4.25 | - | 2,093 |
| Apr 21, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 146,803 |
| Apr 20, 2026 | 4.75 | 4.50 | 4.45 | 4.50 | 4.50 | -5.26% | 150,000 |
| Apr 17, 2026 | 4.50 | 5.00 | 4.12 | 4.75 | 4.75 | 5.56% | 449,907 |
| Apr 16, 2026 | 4.25 | 5.00 | 3.65 | 4.50 | 4.50 | 5.88% | 50,548 |
| Apr 15, 2026 | 4.00 | 4.50 | 3.50 | 4.25 | 4.25 | 6.25% | 191,471 |
| Apr 14, 2026 | 3.90 | 3.90 | 3.90 | 4.00 | 4.00 | - | 297,449 |
| Apr 13, 2026 | 4.50 | 4.90 | 4.00 | 4.00 | 4.00 | -11.11% | 40,322 |
| Apr 10, 2026 | 4.50 | 4.88 | 4.12 | 4.50 | 4.50 | -5.26% | 335,003 |
| Apr 9, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 6,195 |
| Apr 8, 2026 | 5.50 | 5.90 | 5.00 | 4.75 | 4.75 | -13.64% | 81,378 |
| Apr 7, 2026 | 5.50 | 6.00 | 5.12 | 5.50 | 5.50 | - | 35,620 |
| Apr 2, 2026 | 5.25 | 5.99 | 5.00 | 5.50 | 5.50 | 4.76% | 176,950 |
| Apr 1, 2026 | 3.75 | 5.50 | 3.60 | 5.25 | 5.25 | 40.00% | 657,977 |
| Mar 31, 2026 | 4.25 | 4.40 | 3.90 | 3.75 | 3.75 | -11.76% | 119,502 |
| Mar 30, 2026 | 4.50 | 5.00 | 3.58 | 4.25 | 4.25 | -15.00% | 240,161 |
| 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 |