Cindrigo Holdings Limited (LON:CINH)
London · Delayed Price · Currency is GBP · Price in GBX 2.125
-0.125 (-5.56%)
At close: Sep 25, 2026
Cindrigo Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.25 | 3.47 | 3.00 | 3.25 | 3.25 | - | 63,027 |
| Aug 26, 2026 | 3.25 | 3.19 | 3.00 | 3.25 | 3.25 | - | 2,492 |
| Aug 25, 2026 | 3.25 | 3.49 | 3.00 | 3.25 | 3.25 | - | 90,573 |
| Aug 24, 2026 | 3.00 | 3.49 | 3.00 | 3.25 | 3.25 | - | 149,418 |
| Aug 21, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | - | 44,035 |
| Aug 20, 2026 | 3.15 | 3.50 | 3.15 | 3.25 | 3.25 | - | 879,498 |
| Aug 19, 2026 | 3.25 | 3.49 | 3.15 | 3.25 | 3.25 | - | 141,336 |
| Aug 18, 2026 | 3.40 | 3.50 | 3.08 | 3.25 | 3.25 | - | 600,706 |
| Aug 17, 2026 | 3.06 | 3.44 | 3.06 | 3.25 | 3.25 | - | 1,011,477 |
| Aug 14, 2026 | 3.06 | 3.40 | 3.05 | 3.25 | 3.25 | - | 88,821 |
| Aug 13, 2026 | 3.53 | 3.53 | 3.00 | 3.25 | 3.25 | -3.70% | 24,213 |
| Aug 12, 2026 | 3.50 | 3.26 | 3.05 | 3.38 | 3.38 | -3.57% | 108,000 |
| Aug 11, 2026 | 3.50 | 3.26 | 3.10 | 3.50 | 3.50 | - | 113,893 |
| Aug 10, 2026 | 3.90 | 3.90 | 3.05 | 3.50 | 3.50 | - | 142,327 |
| Aug 7, 2026 | 3.50 | 3.77 | 3.40 | 3.50 | 3.50 | - | 48,000 |
| Aug 6, 2026 | 3.75 | 3.83 | 3.40 | 3.50 | 3.50 | -6.67% | 98,340 |
| Aug 5, 2026 | 3.75 | 3.85 | 3.50 | 3.75 | 3.75 | - | 105,881 |
| Aug 4, 2026 | 3.50 | 4.00 | 3.50 | 3.75 | 3.75 | 7.14% | 496,839 |
| Aug 3, 2026 | 4.00 | 3.50 | 3.50 | 3.50 | 3.50 | -12.50% | 80,000 |
| Jul 31, 2026 | 3.75 | 4.00 | 3.62 | 4.00 | 4.00 | 6.67% | 124,063 |
| Jul 30, 2026 | 3.75 | 4.50 | 3.58 | 3.75 | 3.75 | - | 268,123 |
| Jul 29, 2026 | 3.75 | 3.92 | 3.50 | 3.75 | 3.75 | - | 181,254 |
| Jul 28, 2026 | 3.75 | 3.55 | 3.50 | 3.75 | 3.75 | - | 78,116 |
| Jul 27, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 106,255 |
| Jul 24, 2026 | 3.75 | 3.94 | 3.94 | 3.75 | 3.75 | - | 2,538 |
| Jul 23, 2026 | 4.00 | 4.50 | 3.50 | 3.75 | 3.75 | -6.25% | 175,752 |
| Jul 22, 2026 | 4.00 | 4.50 | 3.60 | 4.00 | 4.00 | - | 289,201 |
| Jul 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jul 20, 2026 | 4.25 | 4.38 | 4.00 | 4.00 | 4.00 | -5.88% | 98,624 |
| Jul 17, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 30,000 |
| Jul 16, 2026 | 4.25 | 4.45 | 4.45 | 4.25 | 4.25 | - | 3,146 |