Cizzle Biotechnology Holdings Plc (LON:CIZ)
London · Delayed Price · Currency is GBP · Price in GBX 1.355
-0.095 (-6.55%)
Jan 22, 2026, 4:21 PM GMT
LON:CIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.40 | 1.63 | 1.30 | 1.55 | 1.55 | 10.71% | 605,718 |
| Jan 13, 2026 | 1.40 | 1.48 | 1.36 | 1.40 | 1.40 | - | 195,896 |
| Jan 12, 2026 | 1.55 | 1.70 | 1.30 | 1.40 | 1.40 | -9.68% | 2,042,907 |
| Jan 9, 2026 | 1.55 | 1.65 | 1.40 | 1.55 | 1.55 | - | 264,554 |
| Jan 8, 2026 | 1.55 | 1.55 | 1.42 | 1.55 | 1.55 | - | 2,656,073 |
| Jan 7, 2026 | 1.55 | 1.67 | 1.41 | 1.55 | 1.55 | - | 167,212 |
| Jan 6, 2026 | 1.55 | 1.67 | 1.41 | 1.55 | 1.55 | - | 43,017 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.40 | 1.55 | 1.55 | - | 314,683 |
| Jan 2, 2026 | 1.55 | 1.70 | 1.43 | 1.55 | 1.55 | - | 45,038 |
| Dec 31, 2025 | 1.43 | 1.43 | 1.43 | 1.55 | 1.55 | - | 20,000 |
| Dec 30, 2025 | 1.55 | 1.70 | 1.67 | 1.55 | 1.55 | - | 15,011 |
| Dec 29, 2025 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 58,022 |
| Dec 24, 2025 | 1.55 | 1.43 | 1.43 | 1.55 | 1.55 | - | 70,000 |
| Dec 23, 2025 | 1.55 | 1.70 | 1.41 | 1.55 | 1.55 | - | 164,798 |
| Dec 22, 2025 | 1.42 | 1.63 | 1.42 | 1.55 | 1.55 | - | 43,857 |
| Dec 19, 2025 | 1.55 | 1.70 | 1.70 | 1.55 | 1.55 | - | 563 |
| Dec 18, 2025 | 1.55 | 1.67 | 1.40 | 1.55 | 1.55 | - | 129,818 |
| Dec 17, 2025 | 1.55 | 1.63 | 1.41 | 1.55 | 1.55 | - | 147,944 |
| Dec 16, 2025 | 1.55 | 1.67 | 1.63 | 1.55 | 1.55 | - | 160,000 |
| Dec 15, 2025 | 1.40 | 1.67 | 1.40 | 1.55 | 1.55 | -3.13% | 241,441 |
| Dec 12, 2025 | 1.60 | 1.60 | 1.50 | 1.60 | 1.60 | - | 26,753 |
| Dec 11, 2025 | 1.60 | 1.63 | 1.51 | 1.60 | 1.60 | - | 179,485 |
| Dec 10, 2025 | 1.60 | 1.65 | 1.50 | 1.60 | 1.60 | - | 307,630 |
| Dec 9, 2025 | 1.60 | 1.67 | 1.50 | 1.60 | 1.60 | - | 237,187 |
| Dec 8, 2025 | 1.60 | 1.70 | 1.53 | 1.60 | 1.60 | - | 238,227 |
| Dec 5, 2025 | 1.60 | 1.70 | 1.68 | 1.60 | 1.60 | - | 6,513 |
| Dec 4, 2025 | 1.60 | 1.70 | 1.51 | 1.60 | 1.60 | - | 622,793 |
| Dec 3, 2025 | 1.55 | 1.70 | 1.59 | 1.60 | 1.60 | 3.23% | 475,302 |
| Dec 2, 2025 | 1.65 | 1.60 | 1.50 | 1.55 | 1.55 | -6.06% | 282,565 |
| Dec 1, 2025 | 1.65 | 1.80 | 1.56 | 1.65 | 1.65 | - | 205,852 |
| Nov 28, 2025 | 1.65 | 1.80 | 1.60 | 1.65 | 1.65 | - | 62,073 |
| Nov 27, 2025 | 1.65 | 1.74 | 1.60 | 1.65 | 1.65 | - | 28,762 |
| Nov 26, 2025 | 1.65 | 1.80 | 1.63 | 1.65 | 1.65 | - | 550,865 |
| Nov 25, 2025 | 1.65 | 1.80 | 1.62 | 1.65 | 1.65 | - | 265,932 |
| Nov 24, 2025 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 1,018,978 |
| Nov 21, 2025 | 1.65 | 1.80 | 1.56 | 1.65 | 1.65 | - | 234,364 |
| Nov 20, 2025 | 1.70 | 1.80 | 1.60 | 1.65 | 1.65 | -2.94% | 201,025 |
| Nov 19, 2025 | 1.70 | 1.77 | 1.60 | 1.70 | 1.70 | - | 133,149 |
| Nov 18, 2025 | 1.65 | 1.77 | 1.67 | 1.70 | 1.70 | 3.03% | 473,571 |
| Nov 17, 2025 | 1.80 | 1.90 | 1.69 | 1.65 | 1.65 | -8.33% | 1,097,659 |
| Nov 14, 2025 | 1.80 | 1.90 | 1.70 | 1.80 | 1.80 | - | 268,211 |
| Nov 13, 2025 | 1.95 | 2.10 | 1.77 | 1.80 | 1.80 | -7.69% | 861,719 |
| Nov 12, 2025 | 1.95 | 2.10 | 1.70 | 1.95 | 1.95 | - | 715,317 |
| Nov 11, 2025 | 1.90 | 2.10 | 1.81 | 1.95 | 1.95 | 2.63% | 1,546,181 |