Cizzle Biotechnology Holdings Plc (LON:CIZ)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.150
0.00 (0.00%)
Nov 5, 2026, 3:15 PM GMT
LON:CIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.20 | 1.20 | 1.12 | 1.15 | 1.15 | - | 197,880 |
| Nov 4, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | - | 972,614 |
| Nov 3, 2026 | 1.15 | 1.19 | 1.10 | 1.15 | 1.15 | - | 1,524,351 |
| Nov 2, 2026 | 1.10 | 1.19 | 1.03 | 1.15 | 1.15 | 4.55% | 1,294,158 |
| Oct 30, 2026 | 1.15 | 1.20 | 1.09 | 1.10 | 1.10 | -4.35% | 1,784,200 |
| Oct 29, 2026 | 1.15 | 1.20 | 1.20 | 1.15 | 1.15 | - | 6,551 |
| Oct 28, 2026 | 1.15 | 1.20 | 1.12 | 1.15 | 1.15 | - | 258,884 |
| Oct 27, 2026 | 1.13 | 1.20 | 1.18 | 1.15 | 1.15 | 2.22% | 1,827,984 |
| Oct 26, 2026 | 0.95 | 1.20 | 0.92 | 1.13 | 1.13 | 9.76% | 3,168,597 |
| Oct 23, 2026 | 1.03 | 1.10 | 0.98 | 1.03 | 1.03 | - | 413,209 |
| Oct 22, 2026 | 1.03 | 1.10 | 0.98 | 1.03 | 1.03 | - | 58,795 |
| Oct 21, 2026 | 1.03 | 0.99 | 0.99 | 1.03 | 1.03 | - | 74,650 |
| Oct 20, 2026 | 1.03 | 1.10 | 1.02 | 1.03 | 1.03 | - | 487,345 |
| Oct 19, 2026 | 1.03 | 1.10 | 0.99 | 1.03 | 1.03 | - | 1,195,560 |
| Oct 16, 2026 | 1.03 | 1.10 | 0.95 | 1.03 | 1.03 | - | 3,478,464 |
| Oct 15, 2026 | 1.20 | 1.30 | 0.90 | 1.03 | 1.03 | -26.79% | 12,623,913 |
| Oct 14, 2026 | 1.40 | 1.45 | 1.43 | 1.40 | 1.40 | - | 63,011 |
| Oct 13, 2026 | 1.40 | 1.43 | 1.30 | 1.40 | 1.40 | - | 752,597 |
| Oct 12, 2026 | 1.45 | 1.50 | 1.35 | 1.40 | 1.40 | -3.45% | 877,323 |
| Oct 9, 2026 | 1.45 | 1.50 | 1.41 | 1.45 | 1.45 | - | 257,197 |
| Oct 8, 2026 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | - | 349,150 |
| Oct 7, 2026 | 1.40 | 1.48 | 1.40 | 1.45 | 1.45 | - | 583,076 |
| Oct 6, 2026 | 1.50 | 1.60 | 1.40 | 1.45 | 1.45 | -3.33% | 232,695 |
| Oct 5, 2026 | 1.50 | 1.60 | 1.47 | 1.50 | 1.50 | - | 320,461 |
| Oct 2, 2026 | 1.50 | 1.53 | 1.40 | 1.50 | 1.50 | - | 75,147 |
| Oct 1, 2026 | 1.55 | 1.60 | 1.47 | 1.50 | 1.50 | -3.23% | 310,456 |
| Sep 30, 2026 | 1.70 | 1.77 | 1.42 | 1.55 | 1.55 | -8.82% | 4,033,797 |
| Sep 29, 2026 | 1.70 | 1.80 | 1.64 | 1.70 | 1.70 | - | 749,147 |
| Sep 28, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 281,856 |
| Sep 25, 2026 | 1.70 | 1.80 | 1.60 | 1.70 | 1.70 | - | 313,893 |
| Sep 24, 2026 | 1.65 | 1.80 | 1.64 | 1.70 | 1.70 | 3.03% | 1,516,419 |
| Sep 23, 2026 | 1.60 | 1.70 | 1.61 | 1.65 | 1.65 | 3.12% | 1,061,331 |
| Sep 22, 2026 | 1.50 | 1.70 | 1.40 | 1.60 | 1.60 | 6.67% | 2,236,392 |
| Sep 21, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 967,481 |
| Sep 18, 2026 | 1.50 | 1.60 | 1.47 | 1.50 | 1.50 | - | 286,177 |
| Sep 17, 2026 | 1.50 | 1.60 | 1.37 | 1.50 | 1.50 | - | 22,659 |
| Sep 16, 2026 | 1.50 | 1.60 | 1.43 | 1.50 | 1.50 | - | 139,138 |
| Sep 15, 2026 | 1.50 | 1.60 | 1.43 | 1.50 | 1.50 | - | 218,325 |
| Sep 14, 2026 | 1.50 | 1.60 | 1.49 | 1.50 | 1.50 | - | 552,378 |
| Sep 11, 2026 | 1.45 | 1.60 | 1.42 | 1.50 | 1.50 | 3.45% | 1,623,516 |
| Sep 10, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 1,639,240 |
| Sep 9, 2026 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 506,547 |
| Sep 8, 2026 | 1.45 | 1.50 | 1.30 | 1.45 | 1.45 | - | 3,336,124 |
| Sep 7, 2026 | 1.50 | 1.69 | 1.40 | 1.45 | 1.45 | 3.57% | 15,036,429 |
| Sep 4, 2026 | 1.50 | 1.60 | 1.30 | 1.40 | 1.40 | -6.67% | 2,853,496 |
| Sep 3, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 146,228 |
| Sep 2, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,420,952 |
| Sep 1, 2026 | 1.55 | 1.60 | 1.40 | 1.50 | 1.50 | -3.23% | 4,090,813 |
| Aug 28, 2026 | 1.60 | 1.70 | 1.50 | 1.55 | 1.55 | -6.06% | 2,453,063 |
| Aug 27, 2026 | 1.50 | 1.87 | 1.50 | 1.65 | 1.65 | 10.00% | 26,261,623 |