Cindrigo Holdings Limited (LON:CINH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.625
+0.125 (8.33%)
At close: Nov 6, 2026
Cindrigo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.75 | 1.75 | 1.75 | 1.63 | 1.63 | 8.33% | 144,000 |
| Nov 5, 2026 | 1.73 | 1.71 | 1.53 | 1.50 | 1.50 | -13.04% | 172,355 |
| Nov 4, 2026 | 1.83 | 1.80 | 1.70 | 1.73 | 1.73 | -5.48% | 183,138 |
| Nov 3, 2026 | 1.83 | 1.88 | 1.75 | 1.83 | 1.83 | - | 70,216 |
| Nov 2, 2026 | 1.83 | 1.80 | 1.75 | 1.83 | 1.83 | - | 339,550 |
| Oct 30, 2026 | 1.83 | 1.90 | 1.75 | 1.83 | 1.83 | - | 442,976 |
| Oct 29, 2026 | 1.78 | 1.99 | 1.70 | 1.83 | 1.83 | 2.82% | 748,559 |
| Oct 28, 2026 | 1.73 | 1.85 | 1.60 | 1.78 | 1.78 | 2.90% | 1,006,678 |
| Oct 27, 2026 | 1.58 | 1.85 | 1.60 | 1.73 | 1.73 | 9.52% | 2,382,399 |
| Oct 26, 2026 | 1.43 | 1.65 | 1.50 | 1.58 | 1.58 | 10.53% | 2,530,610 |
| Oct 23, 2026 | 1.43 | 1.50 | 1.27 | 1.43 | 1.43 | - | 2,080,513 |
| Oct 22, 2026 | 1.43 | 1.55 | 1.25 | 1.43 | 1.43 | - | 827,363 |
| Oct 21, 2026 | 1.38 | 1.49 | 1.25 | 1.43 | 1.43 | 3.64% | 1,119,031 |
| Oct 20, 2026 | 1.38 | 1.45 | 1.28 | 1.38 | 1.38 | - | 397,837 |
| Oct 19, 2026 | 1.38 | 1.49 | 1.28 | 1.38 | 1.38 | - | 679,187 |
| Oct 16, 2026 | 1.38 | 1.50 | 1.17 | 1.38 | 1.38 | -8.33% | 4,689,031 |
| Oct 15, 2026 | 1.50 | 1.68 | 1.50 | 1.50 | 1.50 | -7.69% | 245,841 |
| Oct 14, 2026 | 1.63 | 1.70 | 1.50 | 1.63 | 1.63 | - | 803,965 |
| Oct 13, 2026 | 1.50 | 1.70 | 1.50 | 1.63 | 1.63 | - | 277,269 |
| Oct 12, 2026 | 1.88 | 1.80 | 1.74 | 1.63 | 1.63 | -13.33% | 358,000 |
| Oct 9, 2026 | 1.75 | 1.88 | 1.70 | 1.88 | 1.88 | - | 246,751 |
| Oct 8, 2026 | 2.00 | 2.00 | 1.90 | 1.88 | 1.88 | - | 445,000 |
| Oct 7, 2026 | 2.13 | 2.24 | 1.78 | 1.88 | 1.88 | -11.76% | 199,298 |
| Oct 6, 2026 | 2.25 | 2.34 | 2.00 | 2.13 | 2.13 | -5.56% | 456,731 |
| Oct 5, 2026 | 2.38 | 2.50 | 2.05 | 2.25 | 2.25 | -5.26% | 252,617 |
| Oct 2, 2026 | 2.25 | 2.35 | 2.25 | 2.38 | 2.38 | - | 66,285 |
| Oct 1, 2026 | 2.00 | 2.48 | 2.00 | 2.38 | 2.38 | 26.67% | 1,066,625 |
| Sep 30, 2026 | 1.75 | 2.00 | 1.99 | 1.88 | 1.88 | 7.14% | 1,385,066 |
| Sep 29, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | 7.69% | 64,814 |
| Sep 28, 2026 | 2.20 | 2.20 | 1.50 | 1.63 | 1.63 | -23.53% | 1,823,443 |
| Sep 25, 2026 | 2.25 | 2.20 | 2.00 | 2.13 | 2.13 | -5.56% | 146,650 |
| Sep 24, 2026 | 2.40 | 2.40 | 2.40 | 2.25 | 2.25 | - | 6,100 |
| Sep 23, 2026 | 2.95 | 2.95 | 2.05 | 2.25 | 2.25 | -18.18% | 1,523,863 |
| Sep 22, 2026 | 2.75 | 2.93 | 2.93 | 2.75 | 2.75 | -4.35% | 195,407 |
| Sep 21, 2026 | 3.00 | 3.00 | 2.78 | 2.88 | 2.88 | -4.17% | 270,381 |
| Sep 18, 2026 | 2.78 | 2.78 | 2.78 | 3.00 | 3.00 | - | 34,661 |
| Sep 17, 2026 | 3.15 | 3.15 | 2.78 | 3.00 | 3.00 | - | 58,659 |
| Sep 16, 2026 | 2.78 | 2.78 | 2.75 | 3.00 | 3.00 | - | 16,753 |
| Sep 15, 2026 | 2.75 | 3.15 | 2.75 | 3.00 | 3.00 | - | 15,943 |
| Sep 14, 2026 | 2.78 | 2.81 | 2.78 | 3.00 | 3.00 | - | 15,011 |
| Sep 11, 2026 | 3.00 | 3.20 | 2.75 | 3.00 | 3.00 | - | 84,731 |
| Sep 10, 2026 | 3.00 | 3.25 | 2.88 | 3.00 | 3.00 | - | 130,294 |
| Sep 9, 2026 | 3.25 | 3.20 | 2.80 | 3.00 | 3.00 | -7.69% | 1,768,053 |
| Sep 8, 2026 | 3.25 | 3.30 | 3.00 | 3.25 | 3.25 | - | 71,523 |
| Sep 7, 2026 | 3.25 | 3.30 | 3.00 | 3.25 | 3.25 | - | 78,231 |
| Sep 4, 2026 | 3.25 | 3.30 | 3.00 | 3.25 | 3.25 | - | 101,622 |
| Sep 3, 2026 | 3.25 | 3.50 | 3.12 | 3.25 | 3.25 | - | 62,830 |
| Sep 2, 2026 | 3.08 | 3.30 | 3.08 | 3.25 | 3.25 | 4.17% | 335,628 |
| Sep 1, 2026 | 3.25 | 3.50 | 3.00 | 3.12 | 3.12 | -4.00% | 322,740 |
| Aug 28, 2026 | 3.25 | 3.30 | 3.00 | 3.25 | 3.25 | - | 645,905 |