Cizzle Biotechnology Holdings Plc (LON:CIZ)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
0.00 (0.00%)
Jul 6, 2026, 4:29 PM GMT
LON:CIZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.60 | 2.60 | 2.47 | 2.57 | - | 2.76% | 186,792 |
| Jul 2, 2026 | 2.55 | 2.60 | 2.40 | 2.50 | 2.50 | -1.96% | 762,970 |
| Jul 1, 2026 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | -1.92% | 1,403,702 |
| Jun 30, 2026 | 2.55 | 2.60 | 2.40 | 2.60 | 2.60 | 1.96% | 3,825,456 |
| Jun 29, 2026 | 2.40 | 2.80 | 2.30 | 2.55 | 2.55 | 6.25% | 7,202,649 |
| Jun 26, 2026 | 2.35 | 2.50 | 2.30 | 2.40 | 2.40 | - | 29,865 |
| Jun 25, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 138,882 |
| Jun 24, 2026 | 2.55 | 2.59 | 2.30 | 2.40 | 2.40 | -5.88% | 714,071 |
| Jun 23, 2026 | 2.65 | 2.70 | 2.20 | 2.55 | 2.55 | -3.77% | 4,241,290 |
| Jun 22, 2026 | 2.80 | 2.90 | 2.60 | 2.65 | 2.65 | -5.36% | 684,179 |
| Jun 19, 2026 | 2.85 | 2.94 | 2.70 | 2.80 | 2.80 | -1.75% | 517,193 |
| Jun 18, 2026 | 3.00 | 3.10 | 2.72 | 2.85 | 2.85 | -1.72% | 1,190,660 |
| Jun 17, 2026 | 3.40 | 3.40 | 2.80 | 2.90 | 2.90 | -17.14% | 8,095,494 |
| Jun 16, 2026 | 3.25 | 3.90 | 3.22 | 3.50 | 3.50 | 11.11% | 20,874,800 |
| Jun 15, 2026 | 2.95 | 3.29 | 2.80 | 3.15 | 3.15 | 6.78% | 3,176,954 |
| Jun 12, 2026 | 2.98 | 3.22 | 2.80 | 2.95 | 2.95 | 7.27% | 2,949,995 |
| Jun 11, 2026 | 2.75 | 3.00 | 2.50 | 2.75 | 2.75 | - | 43,704 |
| Jun 10, 2026 | 2.95 | 2.92 | 2.50 | 2.75 | 2.75 | -6.78% | 1,914,843 |
| Jun 9, 2026 | 3.05 | 3.20 | 2.73 | 2.95 | 2.95 | -3.28% | 659,455 |
| Jun 8, 2026 | 3.05 | 3.20 | 2.91 | 3.05 | 3.05 | - | 182,832 |
| Jun 5, 2026 | 3.15 | 3.30 | 2.92 | 3.05 | 3.05 | -3.17% | 1,038,891 |
| Jun 4, 2026 | 2.90 | 3.30 | 2.70 | 3.15 | 3.15 | 8.62% | 1,629,042 |
| Jun 3, 2026 | 2.95 | 3.20 | 2.70 | 2.90 | 2.90 | -1.69% | 404,372 |
| Jun 2, 2026 | 2.95 | 3.20 | 3.05 | 2.95 | 2.95 | - | 96,452 |
| Jun 1, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 42,413 |
| May 29, 2026 | 2.90 | 3.20 | 2.70 | 2.95 | 2.95 | 1.72% | 413,880 |
| May 28, 2026 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 224,487 |
| May 27, 2026 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 591,018 |
| May 26, 2026 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 540,646 |
| May 22, 2026 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 100,493 |
| May 21, 2026 | 2.85 | 3.00 | 2.72 | 2.90 | 2.90 | 1.75% | 931,640 |
| May 20, 2026 | 3.10 | 3.30 | 2.70 | 2.85 | 2.85 | -8.06% | 1,955,993 |
| May 19, 2026 | 3.15 | 3.30 | 2.93 | 3.10 | 3.10 | - | 399,744 |
| May 18, 2026 | 3.50 | 3.70 | 3.08 | 3.10 | 3.10 | -11.43% | 1,327,145 |
| May 15, 2026 | 3.20 | 3.70 | 3.00 | 3.50 | 3.50 | 9.37% | 2,079,762 |
| May 14, 2026 | 3.40 | 3.50 | 3.00 | 3.20 | 3.20 | -5.88% | 1,294,678 |
| May 13, 2026 | 3.65 | 3.90 | 3.30 | 3.40 | 3.40 | -6.85% | 3,980,784 |
| May 12, 2026 | 3.45 | 3.76 | 3.39 | 3.65 | 3.65 | 5.80% | 1,628,279 |
| May 11, 2026 | 3.10 | 3.60 | 3.00 | 3.45 | 3.45 | 11.29% | 4,465,442 |
| May 8, 2026 | 3.05 | 3.20 | 2.93 | 3.10 | 3.10 | 10.71% | 1,060,414 |
| May 7, 2026 | 2.55 | 3.20 | 2.69 | 2.80 | 2.80 | 11.11% | 6,849,345 |
| May 6, 2026 | 2.60 | 2.70 | 2.11 | 2.52 | 2.52 | -3.08% | 1,945,578 |
| May 5, 2026 | 2.65 | 2.80 | 2.50 | 2.60 | 2.60 | -1.89% | 519,077 |
| May 1, 2026 | 2.65 | 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 |