Cizzle Biotechnology Holdings PLC CIZ
LSE · United Kingdom · Health Services
GBp 1.50-0.05 (-3.23%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.55 | -8.82% | GBp 1.70 | GBp 1.77 | GBp 1.42 | 4.03M |
| 2026-09-29 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.64 | 749.15K |
| 2026-09-28 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 281.86K |
| 2026-09-25 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.60 | 313.89K |
| 2026-09-24 | GBp 1.70 | +3.03% | GBp 1.65 | GBp 1.80 | GBp 1.64 | 1.52M |
| 2026-09-23 | GBp 1.65 | +3.12% | GBp 1.60 | GBp 1.70 | GBp 1.61 | 1.06M |
| 2026-09-22 | GBp 1.60 | +6.67% | GBp 1.50 | GBp 1.70 | GBp 1.40 | 2.24M |
| 2026-09-21 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 967.48K |
| 2026-09-18 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.47 | 286.18K |
| 2026-09-17 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.37 | 22.66K |
| 2026-09-16 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.43 | 139.14K |
| 2026-09-15 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.43 | 218.33K |
| 2026-09-14 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.49 | 552.38K |
| 2026-09-11 | GBp 1.50 | +3.45% | GBp 1.45 | GBp 1.60 | GBp 1.42 | 1.62M |
| 2026-09-10 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 1.64M |
| 2026-09-09 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.40 | 506.55K |
| 2026-09-08 | GBp 1.45 | 0.00% | GBp 1.45 | GBp 1.50 | GBp 1.30 | 3.34M |
| 2026-09-07 | GBp 1.45 | +3.57% | GBp 1.50 | GBp 1.69 | GBp 1.40 | 15.04M |
| 2026-09-04 | GBp 1.40 | -6.67% | GBp 1.50 | GBp 1.60 | GBp 1.30 | 2.85M |
| 2026-09-03 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 146.23K |
| 2026-09-02 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.42M |
| 2026-09-01 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.60 | GBp 1.40 | 4.09M |
| 2026-08-28 | GBp 1.55 | -6.06% | GBp 1.60 | GBp 1.70 | GBp 1.50 | 2.45M |
| 2026-08-27 | GBp 1.65 | +10.00% | GBp 1.50 | GBp 1.87 | GBp 1.50 | 26.26M |
| 2026-08-26 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 451.10K |
| 2026-08-25 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.78M |
| 2026-08-24 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.14M |
| 2026-08-21 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 1.52M |
| 2026-08-20 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 314.94K |
| 2026-08-19 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.40 | 2.43M |
| 2026-08-18 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.70 | GBp 1.40 | 1.51M |
| 2026-08-17 | GBp 1.60 | -3.03% | GBp 1.65 | GBp 1.70 | GBp 1.50 | 2.31M |
| 2026-08-14 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.61 | 2.39M |
| 2026-08-13 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.62 | 954.19K |
| 2026-08-12 | GBp 1.65 | -2.94% | GBp 1.70 | GBp 1.80 | GBp 1.63 | 1.35M |
| 2026-08-11 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.65 | 932.31K |
| 2026-08-10 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.81 | GBp 1.66 | 952.43K |
| 2026-08-07 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 2.05 | GBp 1.60 | 5.67M |
| 2026-08-06 | GBp 1.70 | 0.00% | GBp 1.70 | GBp 1.80 | GBp 1.63 | 1.27M |
| 2026-08-05 | GBp 1.70 | -2.86% | GBp 1.75 | GBp 1.80 | GBp 1.63 | 1.30M |
| 2026-08-04 | GBp 1.75 | -7.89% | GBp 1.90 | GBp 1.92 | GBp 1.70 | 4.80M |
| 2026-08-03 | GBp 1.90 | +2.70% | GBp 1.85 | GBp 2.19 | GBp 1.80 | 7.07M |
| 2026-07-31 | GBp 1.85 | -2.63% | GBp 1.90 | GBp 1.95 | GBp 1.80 | 1.00M |
| 2026-07-30 | GBp 1.90 | -7.32% | GBp 2.05 | GBp 2.00 | GBp 1.80 | 1.82M |
| 2026-07-29 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.10 | GBp 2.00 | 116.52K |
| 2026-07-28 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.10 | GBp 2.00 | 189.34K |
| 2026-07-27 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.10 | GBp 1.90 | 400.24K |
| 2026-07-24 | GBp 2.05 | 0.00% | GBp 2.05 | GBp 2.10 | GBp 2.00 | 2.28M |
| 2026-07-23 | GBp 2.05 | -2.38% | GBp 2.10 | GBp 2.20 | GBp 2.02 | 946.93K |
| 2026-07-22 | GBp 2.10 | +9.09% | GBp 1.92 | GBp 2.40 | GBp 1.99 | 8.00M |
| 2026-07-21 | GBp 1.92 | -2.53% | GBp 1.98 | GBp 1.96 | GBp 1.85 | 342.68K |
| 2026-07-20 | GBp 1.98 | 0.00% | GBp 1.98 | GBp 2.10 | GBp 1.85 | 68.62K |
| 2026-07-17 | GBp 1.98 | 0.00% | GBp 1.98 | GBp 2.10 | GBp 1.85 | 1.40M |
| 2026-07-16 | GBp 1.98 | -1.25% | GBp 2.00 | GBp 2.10 | GBp 1.90 | 673.43K |
| 2026-07-15 | GBp 2.00 | -6.98% | GBp 2.15 | GBp 2.17 | GBp 1.83 | 9.62M |
| 2026-07-14 | GBp 2.15 | 0.00% | GBp 2.15 | GBp 2.20 | GBp 2.10 | 128.07K |
| 2026-07-13 | GBp 2.15 | -8.51% | GBp 2.35 | GBp 2.30 | GBp 2.10 | 1.59M |
| 2026-07-10 | GBp 2.35 | 0.00% | GBp 2.35 | GBp 2.40 | GBp 2.30 | 1.65M |
| 2026-07-09 | GBp 2.35 | -6.00% | GBp 2.50 | GBp 2.50 | GBp 2.30 | 944.11K |
| 2026-07-08 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.60 | GBp 2.40 | 271.79K |
| 2026-07-07 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.60 | GBp 2.40 | 725.61K |
| 2026-07-06 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.60 | GBp 2.40 | 437.54K |
| 2026-07-03 | GBp 2.50 | 0.00% | GBp 2.50 | GBp 2.60 | GBp 2.40 | 6.65M |
| 2026-07-02 | GBp 2.50 | -1.96% | GBp 2.55 | GBp 2.60 | GBp 2.40 | 762.97K |
| 2026-07-01 | GBp 2.55 | -1.92% | GBp 2.55 | GBp 2.60 | GBp 2.50 | 1.40M |
| 2026-06-30 | GBp 2.60 | +1.96% | GBp 2.55 | GBp 2.60 | GBp 2.40 | 3.83M |
| 2026-06-29 | GBp 2.55 | +6.25% | GBp 2.40 | GBp 2.80 | GBp 2.30 | 7.20M |
| 2026-06-26 | GBp 2.40 | 0.00% | GBp 2.35 | GBp 2.50 | GBp 2.30 | 29.87K |
| 2026-06-25 | GBp 2.40 | 0.00% | GBp 2.40 | GBp 2.50 | GBp 2.30 | 138.88K |
| 2026-06-24 | GBp 2.40 | -5.88% | GBp 2.55 | GBp 2.59 | GBp 2.30 | 714.07K |
| 2026-06-23 | GBp 2.55 | -3.77% | GBp 2.65 | GBp 2.70 | GBp 2.20 | 4.24M |
| 2026-06-22 | GBp 2.65 | -5.36% | GBp 2.80 | GBp 2.90 | GBp 2.60 | 684.18K |
| 2026-06-19 | GBp 2.80 | -1.75% | GBp 2.85 | GBp 2.94 | GBp 2.70 | 517.19K |
| 2026-06-18 | GBp 2.85 | -1.72% | GBp 3.00 | GBp 3.10 | GBp 2.72 | 1.19M |
| 2026-06-17 | GBp 2.90 | -17.14% | GBp 3.40 | GBp 3.40 | GBp 2.80 | 8.10M |
| 2026-06-16 | GBp 3.50 | +11.11% | GBp 3.25 | GBp 3.90 | GBp 3.22 | 20.87M |
| 2026-06-15 | GBp 3.15 | +6.78% | GBp 2.95 | GBp 3.29 | GBp 2.80 | 3.18M |
| 2026-06-12 | GBp 2.95 | +7.27% | GBp 2.97 | GBp 3.22 | GBp 2.80 | 2.95M |
| 2026-06-11 | GBp 2.75 | 0.00% | GBp 2.75 | GBp 3.00 | GBp 2.50 | 43.70K |
| 2026-06-10 | GBp 2.75 | -6.78% | GBp 2.95 | GBp 2.92 | GBp 2.50 | 1.91M |
| 2026-06-09 | GBp 2.95 | -3.28% | GBp 3.05 | GBp 3.20 | GBp 2.73 | 659.46K |
| 2026-06-08 | GBp 3.05 | 0.00% | GBp 3.05 | GBp 3.20 | GBp 2.91 | 182.83K |
| 2026-06-05 | GBp 3.05 | -3.17% | GBp 3.15 | GBp 3.30 | GBp 2.92 | 1.04M |
| 2026-06-04 | GBp 3.15 | +8.62% | GBp 2.90 | GBp 3.30 | GBp 2.70 | 1.63M |
| 2026-06-03 | GBp 2.90 | -1.69% | GBp 2.95 | GBp 3.20 | GBp 2.70 | 404.37K |
| 2026-06-02 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.20 | GBp 3.05 | 96.45K |
| 2026-06-01 | GBp 2.95 | 0.00% | GBp 2.95 | GBp 3.20 | GBp 2.70 | 42.41K |
| 2026-05-29 | GBp 2.95 | +1.72% | GBp 2.90 | GBp 3.20 | GBp 2.70 | 413.88K |
| 2026-05-28 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.10 | GBp 2.70 | 224.49K |
| 2026-05-27 | GBp 2.90 | 0.00% | GBp 2.90 | GBp 3.10 | GBp 2.70 | 591.02K |