Cizzle Biotechnology Holdings Plc (LON:CIZ)
London · Delayed Price · Currency is GBP · Price in GBX 2.520
-0.080 (-3.08%)
May 6, 2026, 4:35 PM GMT
LON:CIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 2.65 | 2.80 | 2.50 | 2.60 | 2.60 | -1.89% | 519,077 |
| May 1, 2026 | 2.80 | 2.80 | 2.50 | 2.65 | 2.65 | - | 461,749 |
| Apr 30, 2026 | 2.70 | 3.00 | 2.50 | 2.65 | 2.65 | -3.64% | 741,972 |
| Apr 29, 2026 | 2.40 | 2.87 | 2.49 | 2.75 | 2.75 | 14.58% | 2,345,275 |
| Apr 28, 2026 | 2.10 | 2.70 | 1.90 | 2.40 | 2.40 | 14.29% | 5,224,012 |
| Apr 27, 2026 | 2.10 | 2.30 | 1.90 | 2.10 | 2.10 | - | 27,318 |
| Apr 24, 2026 | 2.05 | 2.30 | 1.90 | 2.10 | 2.10 | 2.44% | 2,006,286 |
| Apr 23, 2026 | 2.10 | 2.20 | 1.90 | 2.05 | 2.05 | -2.38% | 927,693 |
| Apr 22, 2026 | 2.10 | 2.20 | 2.00 | 2.10 | 2.10 | - | 785,693 |
| Apr 21, 2026 | 2.15 | 2.23 | 2.03 | 2.10 | 2.10 | -2.33% | 481,655 |
| Apr 20, 2026 | 2.15 | 2.30 | 2.00 | 2.15 | 2.15 | - | 554,652 |
| Apr 17, 2026 | 2.20 | 2.40 | 2.00 | 2.15 | 2.15 | -2.27% | 1,339,001 |
| Apr 16, 2026 | 2.20 | 2.32 | 2.00 | 2.20 | 2.20 | - | 843,214 |
| Apr 15, 2026 | 2.35 | 2.50 | 2.00 | 2.20 | 2.20 | -6.38% | 657,538 |
| Apr 14, 2026 | 2.35 | 2.50 | 2.22 | 2.35 | 2.35 | - | 332,147 |
| Apr 13, 2026 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 801,088 |
| Apr 10, 2026 | 2.53 | 2.53 | 2.20 | 2.35 | 2.35 | -2.08% | 1,075,935 |
| Apr 9, 2026 | 2.25 | 2.70 | 2.00 | 2.40 | 2.40 | 6.67% | 2,169,390 |
| Apr 8, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 2,161,444 |
| Apr 7, 2026 | 2.10 | 2.50 | 2.00 | 2.25 | 2.25 | 7.14% | 1,442,391 |
| Apr 2, 2026 | 1.95 | 2.25 | 1.60 | 2.10 | 2.10 | - | 2,187,664 |
| Apr 1, 2026 | 2.15 | 2.40 | 1.90 | 2.10 | 2.10 | -2.33% | 1,545,412 |
| Mar 31, 2026 | 2.25 | 2.50 | 1.90 | 2.15 | 2.15 | -4.44% | 138,157 |
| Mar 30, 2026 | 2.07 | 2.50 | 2.01 | 2.25 | 2.25 | - | 766,970 |
| Mar 27, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 1,031,383 |
| Mar 26, 2026 | 2.25 | 2.50 | 2.00 | 2.25 | 2.25 | - | 1,835,940 |
| 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 |