Cizzle Biotechnology Holdings Plc (LON:CIZ)
London · Delayed Price · Currency is GBP · Price in GBX 1.798
+0.098 (5.76%)
Sep 25, 2026, 4:29 PM GMT
LON:CIZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.80 | 1.80 | 1.74 | 1.74 | - | 2.59% | 37,314 |
| Sep 24, 2026 | 1.69 | 1.80 | 1.64 | 1.70 | 1.70 | 3.03% | 1,516,419 |
| Sep 23, 2026 | 1.61 | 1.70 | 1.61 | 1.65 | 1.65 | 3.12% | 1,061,331 |
| Sep 22, 2026 | 1.57 | 1.70 | 1.40 | 1.60 | 1.60 | 6.67% | 2,236,392 |
| Sep 21, 2026 | 1.60 | 1.60 | 1.40 | 1.50 | 1.50 | - | 967,481 |
| Sep 18, 2026 | 1.55 | 1.60 | 1.47 | 1.50 | 1.50 | - | 286,177 |
| Sep 17, 2026 | 1.57 | 1.37 | 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 | 1.60 | 1.60 | 1.43 | 1.50 | 1.50 | - | 218,325 |
| Sep 14, 2026 | 1.55 | 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% | 14,036,429 |
| 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 | 1.60 | 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 |
| Aug 26, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 451,102 |
| Aug 25, 2026 | 1.58 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,781,486 |
| Aug 24, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,140,911 |
| Aug 21, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 1,522,171 |
| Aug 20, 2026 | 1.50 | 1.60 | 1.40 | 1.50 | 1.50 | - | 314,940 |
| Aug 19, 2026 | 1.45 | 1.60 | 1.40 | 1.50 | 1.50 | - | 2,429,554 |
| Aug 18, 2026 | 1.50 | 1.70 | 1.40 | 1.50 | 1.50 | -6.25% | 1,513,745 |
| Aug 17, 2026 | 1.61 | 1.70 | 1.50 | 1.60 | 1.60 | -3.03% | 1,811,437 |
| Aug 14, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | - | 2,392,635 |
| Aug 13, 2026 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | - | 954,194 |
| Aug 12, 2026 | 1.70 | 1.80 | 1.64 | 1.65 | 1.65 | -2.94% | 1,345,577 |
| Aug 11, 2026 | 1.70 | 1.80 | 1.66 | 1.70 | 1.70 | - | 932,314 |
| Aug 10, 2026 | 1.79 | 1.81 | 1.77 | 1.70 | 1.70 | - | 952,427 |
| Aug 7, 2026 | 1.70 | 1.83 | 1.60 | 1.70 | 1.70 | - | 4,673,307 |
| Aug 6, 2026 | 1.70 | 1.80 | 1.63 | 1.70 | 1.70 | - | 1,267,135 |
| Aug 5, 2026 | 1.75 | 1.80 | 1.63 | 1.70 | 1.70 | -2.86% | 800,660 |
| Aug 4, 2026 | 1.90 | 1.92 | 1.70 | 1.75 | 1.75 | -7.89% | 4,803,199 |
| Aug 3, 2026 | 1.85 | 2.19 | 1.80 | 1.90 | 1.90 | 2.70% | 7,065,788 |
| Jul 31, 2026 | 1.90 | 1.95 | 1.80 | 1.85 | 1.85 | -2.63% | 1,003,853 |
| Jul 30, 2026 | 2.05 | 2.00 | 1.80 | 1.90 | 1.90 | -7.32% | 1,819,259 |
| Jul 29, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 116,516 |
| Jul 28, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 189,337 |
| Jul 27, 2026 | 2.05 | 2.10 | 1.90 | 2.05 | 2.05 | - | 400,242 |
| Jul 24, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 2,281,740 |
| Jul 23, 2026 | 2.10 | 2.20 | 2.02 | 2.05 | 2.05 | -2.38% | 946,927 |
| Jul 22, 2026 | 1.93 | 2.40 | 1.99 | 2.10 | 2.10 | 9.09% | 7,998,673 |
| Jul 21, 2026 | 1.98 | 1.96 | 1.85 | 1.93 | 1.93 | -2.53% | 342,682 |
| Jul 20, 2026 | 1.98 | 2.10 | 1.85 | 1.98 | 1.98 | - | 68,616 |
| Jul 17, 2026 | 1.98 | 2.10 | 1.85 | 1.98 | 1.98 | - | 1,398,248 |