Cizzle Biotechnology Holdings Plc (LON:CIZ)
London · Delayed Price · Currency is GBP · Price in GBX 1.476
+0.076 (5.43%)
Sep 5, 2025, 4:18 PM BST
LON:CIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.40 | 1.50 | 1.30 | 1.48 | 1.48 | 5.71% | 422,020 |
| Sep 4, 2025 | 1.40 | 1.47 | 1.40 | 1.40 | 1.40 | - | 26,602 |
| Sep 3, 2025 | 1.40 | 1.48 | 1.40 | 1.40 | 1.40 | - | 30,281 |
| Sep 2, 2025 | 1.40 | 1.48 | 1.31 | 1.40 | 1.40 | - | 44,284,769 |
| Sep 1, 2025 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 248,086 |
| Aug 29, 2025 | 1.42 | 1.50 | 1.30 | 1.40 | 1.40 | - | 58,222 |
| Aug 28, 2025 | 1.42 | 1.49 | 1.40 | 1.40 | 1.40 | - | 40,068 |
| Aug 27, 2025 | 1.32 | 1.50 | 1.30 | 1.40 | 1.40 | - | 446,673 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.33 | 1.40 | 1.40 | -6.67% | 753,325 |
| Aug 22, 2025 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | - | 300,000 |
| Aug 21, 2025 | 1.44 | 1.50 | 1.41 | 1.50 | 1.50 | 3.45% | 633,388 |
| Aug 20, 2025 | 1.49 | 1.70 | 1.44 | 1.45 | 1.45 | -6.45% | 414,954 |
| Aug 19, 2025 | 1.47 | 1.55 | 1.36 | 1.55 | 1.55 | 10.71% | 2,159,330 |
| Aug 18, 2025 | 1.59 | 1.75 | 1.40 | 1.40 | 1.40 | 7.69% | 2,173,316 |
| Aug 15, 2025 | 1.27 | 1.40 | 1.27 | 1.30 | 1.30 | - | 601,269 |
| Aug 14, 2025 | 1.33 | 1.48 | 1.26 | 1.30 | 1.30 | -7.14% | 1,987,787 |
| Aug 13, 2025 | 1.39 | 1.45 | 1.30 | 1.40 | 1.40 | - | 919,126 |
| Aug 12, 2025 | 1.30 | 1.40 | 1.30 | 1.40 | 1.40 | - | 2,026 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.30 | 1.40 | 1.40 | - | 1,143,973 |
| Aug 8, 2025 | 1.37 | 1.50 | 1.20 | 1.40 | 1.40 | - | 2,537,962 |
| Aug 7, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | - | 174,000 |
| Aug 6, 2025 | 1.42 | 1.42 | 1.31 | 1.40 | 1.40 | - | 931,729 |
| Aug 5, 2025 | 1.47 | 1.50 | 1.25 | 1.40 | 1.40 | - | 2,735,701 |
| Aug 4, 2025 | 1.40 | 1.57 | 1.30 | 1.40 | 1.40 | -9.68% | 817,125 |
| Aug 1, 2025 | 1.40 | 1.70 | 1.40 | 1.55 | 1.55 | - | 341,757 |
| Jul 31, 2025 | 1.40 | 1.61 | 1.40 | 1.55 | 1.55 | - | 679,879 |
| Jul 30, 2025 | 1.50 | 1.63 | 1.50 | 1.55 | 1.55 | -3.13% | 903,931 |
| Jul 29, 2025 | 1.53 | 1.63 | 1.50 | 1.60 | 1.60 | - | 380,397 |
| Jul 28, 2025 | 1.70 | 1.70 | 1.53 | 1.60 | 1.60 | - | 271,654 |
| Jul 25, 2025 | 1.67 | 1.67 | 1.51 | 1.60 | 1.60 | - | 900,247 |
| Jul 24, 2025 | 1.61 | 1.69 | 1.50 | 1.60 | 1.60 | -3.03% | 511,507 |
| Jul 23, 2025 | 1.51 | 1.80 | 1.51 | 1.65 | 1.65 | 14.58% | 2,055,900 |
| Jul 22, 2025 | 1.58 | 1.70 | 1.44 | 1.44 | 1.44 | -10.00% | 369,863 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | - | 161,738 |
| Jul 18, 2025 | 1.40 | 1.70 | 1.40 | 1.60 | 1.60 | 3.23% | 239,687 |
| Jul 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jul 16, 2025 | 1.53 | 1.70 | 1.53 | 1.55 | 1.55 | - | 131,780 |
| Jul 15, 2025 | 1.57 | 1.64 | 1.45 | 1.55 | 1.55 | -3.13% | 781,143 |
| Jul 14, 2025 | 1.54 | 1.66 | 1.50 | 1.60 | 1.60 | 10.34% | 3,534,647 |
| Jul 11, 2025 | 1.47 | 1.55 | 1.25 | 1.45 | 1.45 | -3.33% | 659,215 |
| Jul 10, 2025 | 1.57 | 1.60 | 1.47 | 1.50 | 1.50 | - | 529,454 |
| Jul 9, 2025 | 1.48 | 1.60 | 1.40 | 1.50 | 1.50 | - | 219,964 |
| Jul 8, 2025 | 1.48 | 1.60 | 1.48 | 1.50 | 1.50 | - | 87,988 |
| Jul 7, 2025 | 1.47 | 1.58 | 1.47 | 1.50 | 1.50 | - | 172,574 |
| Jul 4, 2025 | 1.52 | 1.57 | 1.42 | 1.50 | 1.50 | -3.23% | 2,446,364 |
| Jul 3, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 24,587 |
| Jul 2, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | - | 284,820 |
| Jul 1, 2025 | 1.59 | 1.59 | 1.53 | 1.55 | 1.55 | - | 162,687 |
| Jun 30, 2025 | 1.59 | 1.70 | 1.50 | 1.55 | 1.55 | - | 1,591,698 |
| Jun 27, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -3.13% | 980,109 |