Cizzle Biotechnology Holdings Plc (LON:CIZ)
London · Delayed Price · Currency is GBP · Price in GBX 2.200
-0.050 (-2.22%)
Mar 26, 2026, 11:29 AM GMT
LON:CIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.80 | 2.88 | 2.00 | 2.25 | 2.25 | -19.64% | 4,305,746 |
| Mar 24, 2026 | 2.46 | 2.99 | 2.69 | 2.80 | 2.80 | 12.00% | 10,461,235 |
| Mar 23, 2026 | 2.00 | 2.90 | 1.80 | 2.50 | 2.50 | 25.00% | 5,529,010 |
| Mar 20, 2026 | 1.90 | 2.20 | 1.80 | 2.00 | 2.00 | 2.56% | 1,752,913 |
| Mar 19, 2026 | 1.80 | 2.30 | 1.60 | 1.95 | 1.95 | 8.33% | 5,985,152 |
| Mar 18, 2026 | 1.50 | 2.00 | 1.41 | 1.80 | 1.80 | 20.00% | 5,180,966 |
| Mar 17, 2026 | 1.55 | 1.70 | 1.43 | 1.50 | 1.50 | -3.23% | 270,572 |
| Mar 16, 2026 | 1.55 | 1.70 | 1.43 | 1.55 | 1.55 | - | 69,507 |
| Mar 13, 2026 | 1.55 | 1.70 | 1.48 | 1.55 | 1.55 | - | 259,013 |
| Mar 12, 2026 | 1.55 | 1.70 | 1.48 | 1.55 | 1.55 | - | 127,000 |
| Mar 11, 2026 | 1.55 | 1.70 | 1.48 | 1.55 | 1.55 | - | 66,425 |
| Mar 10, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 274,527 |
| Mar 9, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 310,668 |
| Mar 6, 2026 | 1.40 | 1.70 | 1.42 | 1.55 | 1.55 | 10.71% | 1,142,502 |
| Mar 5, 2026 | 1.50 | 1.70 | 1.37 | 1.40 | 1.40 | -6.67% | 613,487 |
| Mar 4, 2026 | 1.50 | 1.70 | 1.42 | 1.50 | 1.50 | - | 176,440 |
| Mar 3, 2026 | 1.50 | 1.70 | 1.69 | 1.50 | 1.50 | - | 10,477 |
| Mar 2, 2026 | 1.45 | 1.70 | 1.30 | 1.50 | 1.50 | 11.11% | 997,542 |
| Feb 27, 2026 | 1.40 | 1.50 | 1.30 | 1.35 | 1.35 | -3.57% | 97,749 |
| Feb 26, 2026 | 1.45 | 1.60 | 1.30 | 1.40 | 1.40 | -3.45% | 286,454 |
| Feb 25, 2026 | 1.45 | 1.60 | 1.30 | 1.45 | 1.45 | - | 69,190 |
| Feb 24, 2026 | 1.45 | 1.60 | 1.34 | 1.45 | 1.45 | - | 428,599 |
| Feb 23, 2026 | 1.45 | 1.60 | 1.33 | 1.45 | 1.45 | 11.54% | 1,012,006 |
| Feb 20, 2026 | 1.30 | 1.40 | 1.26 | 1.30 | 1.30 | - | 881,763 |
| Feb 19, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Feb 18, 2026 | 1.30 | 1.37 | 1.28 | 1.30 | 1.30 | - | 102,282 |
| Feb 17, 2026 | 1.30 | 1.37 | 1.35 | 1.30 | 1.30 | - | 528,182 |
| Feb 16, 2026 | 1.35 | 1.40 | 1.21 | 1.30 | 1.30 | -3.70% | 1,134,885 |
| Feb 13, 2026 | 1.55 | 1.52 | 1.30 | 1.35 | 1.35 | -12.90% | 2,363,776 |
| Feb 12, 2026 | 1.55 | 1.43 | 1.40 | 1.55 | 1.55 | - | 7,186 |
| Feb 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 250,000 |
| Feb 10, 2026 | 1.55 | 1.70 | 1.42 | 1.55 | 1.55 | - | 27,411 |
| Feb 9, 2026 | 1.55 | 1.70 | 1.42 | 1.55 | 1.55 | - | 161,637 |
| Feb 6, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 33,201 |
| Feb 5, 2026 | 1.55 | 1.70 | 1.42 | 1.55 | 1.55 | - | 151,684 |
| Feb 4, 2026 | 1.55 | 1.70 | 1.50 | 1.55 | 1.55 | 10.71% | 991,726 |
| Feb 3, 2026 | 1.40 | 1.50 | 1.33 | 1.40 | 1.40 | - | 330,082 |
| Feb 2, 2026 | 1.40 | 1.50 | 1.45 | 1.40 | 1.40 | - | 247,715 |
| Jan 30, 2026 | 1.45 | 1.60 | 1.32 | 1.40 | 1.40 | -3.45% | 598,485 |
| Jan 29, 2026 | 1.45 | 1.60 | 1.32 | 1.45 | 1.45 | - | 101,591 |
| Jan 28, 2026 | 1.45 | 1.50 | 1.32 | 1.45 | 1.45 | - | 257,116 |
| Jan 27, 2026 | 1.45 | 1.60 | 1.60 | 1.45 | 1.45 | - | 933 |
| Jan 26, 2026 | 1.45 | 1.53 | 1.30 | 1.45 | 1.45 | - | 554,384 |
| Jan 23, 2026 | 1.45 | 1.60 | 1.60 | 1.45 | 1.45 | - | 516 |
| Jan 22, 2026 | 1.45 | 1.55 | 1.35 | 1.45 | 1.45 | - | 507,958 |
| Jan 21, 2026 | 1.45 | 1.57 | 1.35 | 1.45 | 1.45 | - | 41,692 |
| Jan 20, 2026 | 1.45 | 1.35 | 1.33 | 1.45 | 1.45 | - | 62,456 |
| Jan 19, 2026 | 1.45 | 1.60 | 1.46 | 1.45 | 1.45 | - | 50,139 |
| Jan 16, 2026 | 1.55 | 1.63 | 1.33 | 1.45 | 1.45 | -6.45% | 1,567,337 |
| Jan 15, 2026 | 1.55 | 1.70 | 1.46 | 1.55 | 1.55 | - | 201,296 |