CelLBxHealth plc CLBX
LSE · United Kingdom · Distribution Services
GBp 0.8380+0.06 (+8.13%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 0.77 | -8.82% | GBp 0.85 | GBp 0.90 | GBp 0.70 | 1.51M |
| 2026-09-30 | GBp 0.85 | -2.86% | GBp 0.88 | GBp 0.87 | GBp 0.73 | 5.68M |
| 2026-09-29 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 950.28K |
| 2026-09-28 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.93 | GBp 0.81 | 4.30M |
| 2026-09-25 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.94 | GBp 0.83 | 266.58K |
| 2026-09-24 | GBp 0.88 | 0.00% | GBp 0.88 | GBp 0.90 | GBp 0.80 | 1.55M |
| 2026-09-23 | GBp 0.88 | -5.41% | GBp 0.93 | GBp 0.94 | GBp 0.83 | 2.33M |
| 2026-09-22 | GBp 0.93 | -7.50% | GBp 1.00 | GBp 1.02 | GBp 0.90 | 1.90M |
| 2026-09-21 | GBp 1.00 | -4.76% | GBp 1.05 | GBp 1.10 | GBp 0.95 | 4.13M |
| 2026-09-18 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 1.81M |
| 2026-09-17 | GBp 1.05 | 0.00% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 2.51M |
| 2026-09-16 | GBp 1.05 | -2.33% | GBp 1.05 | GBp 1.10 | GBp 1.00 | 1.81M |
| 2026-09-15 | GBp 1.08 | -2.27% | GBp 1.10 | GBp 1.18 | GBp 1.05 | 5.23M |
| 2026-09-14 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.10 | 1.57M |
| 2026-09-11 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.02 | 156.50K |
| 2026-09-10 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.20 | 219.55K |
| 2026-09-09 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 938.80K |
| 2026-09-08 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.00 | 1.08M |
| 2026-09-07 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.20 | GBp 1.08 | 1.05M |
| 2026-09-04 | GBp 1.10 | -4.35% | GBp 1.17 | GBp 1.15 | GBp 1.00 | 7.23M |
| 2026-09-03 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.10 | 4.48M |
| 2026-09-02 | GBp 1.15 | -8.00% | GBp 1.25 | GBp 1.26 | GBp 1.13 | 3.44M |
| 2026-09-01 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.22 | 77.57K |
| 2026-08-28 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.26 | GBp 1.22 | 287.33K |
| 2026-08-27 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.26 | GBp 1.21 | 767.41K |
| 2026-08-26 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.21 | GBp 1.21 | 82.04K |
| 2026-08-25 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.27 | GBp 1.20 | 737.02K |
| 2026-08-24 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.21 | 292.55K |
| 2026-08-21 | GBp 1.25 | -5.66% | GBp 1.33 | GBp 1.36 | GBp 1.21 | 2.52M |
| 2026-08-20 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.35 | GBp 1.30 | 1.16M |
| 2026-08-19 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.35 | GBp 1.31 | 269.14K |
| 2026-08-18 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.35 | GBp 1.31 | 1.71M |
| 2026-08-17 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.35 | GBp 1.32 | 245.05K |
| 2026-08-14 | GBp 1.33 | -1.85% | GBp 1.35 | GBp 1.39 | GBp 1.31 | 716.26K |
| 2026-08-13 | GBp 1.35 | -1.82% | GBp 1.38 | GBp 1.37 | GBp 1.33 | 938.91K |
| 2026-08-12 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.40 | GBp 1.35 | 1.14M |
| 2026-08-11 | GBp 1.38 | +1.85% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 630.26K |
| 2026-08-10 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.40 | GBp 1.30 | 1.34M |
| 2026-08-07 | GBp 1.35 | 0.00% | GBp 1.35 | GBp 1.37 | GBp 1.30 | 417.40K |
| 2026-08-06 | GBp 1.35 | +1.89% | GBp 1.33 | GBp 1.35 | GBp 1.30 | 5.91M |
| 2026-08-05 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.35 | GBp 1.30 | 105.49K |
| 2026-08-04 | GBp 1.33 | 0.00% | GBp 1.33 | GBp 1.35 | GBp 1.31 | 1.21M |
| 2026-08-03 | GBp 1.33 | +3.92% | GBp 1.27 | GBp 1.35 | GBp 1.31 | 1.54M |
| 2026-07-31 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.32 | GBp 1.29 | 288.40K |
| 2026-07-30 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.29 | 129.47K |
| 2026-07-29 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.29 | 1.56M |
| 2026-07-28 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.29 | 343.58K |
| 2026-07-27 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.25 | 933.10K |
| 2026-07-24 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.20 | 1.48M |
| 2026-07-23 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.28 | 563.82K |
| 2026-07-22 | GBp 1.27 | 0.00% | GBp 1.27 | GBp 1.35 | GBp 1.27 | 346.15K |
| 2026-07-21 | GBp 1.27 | +2.00% | GBp 1.25 | GBp 1.35 | GBp 1.26 | 512.78K |
| 2026-07-20 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.30 | GBp 1.26 | 384.60K |
| 2026-07-17 | GBp 1.25 | 0.00% | GBp 1.25 | GBp 1.35 | GBp 1.20 | 894.29K |
| 2026-07-16 | GBp 1.25 | -7.41% | GBp 1.35 | GBp 1.39 | GBp 1.25 | 2.06M |
| 2026-07-15 | GBp 1.35 | -3.57% | GBp 1.40 | GBp 1.43 | GBp 1.30 | 924.44K |
| 2026-07-14 | GBp 1.40 | +1.82% | GBp 1.38 | GBp 1.53 | GBp 1.35 | 5.00M |
| 2026-07-13 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.45 | GBp 1.35 | 3.02M |
| 2026-07-10 | GBp 1.38 | 0.00% | GBp 1.38 | GBp 1.44 | GBp 1.36 | 857.90K |
| 2026-07-09 | GBp 1.38 | -5.17% | GBp 1.45 | GBp 1.48 | GBp 1.35 | 1.61M |
| 2026-07-08 | GBp 1.45 | -1.69% | GBp 1.48 | GBp 1.55 | GBp 1.41 | 2.25M |
| 2026-07-07 | GBp 1.48 | -7.81% | GBp 1.52 | GBp 1.55 | GBp 1.43 | 4.13M |
| 2026-07-06 | GBp 1.60 | +6.67% | GBp 1.50 | GBp 1.67 | GBp 1.54 | 2.91M |
| 2026-07-03 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.60 | GBp 1.52 | 716.73K |
| 2026-07-02 | GBp 1.50 | -1.64% | GBp 1.52 | GBp 1.65 | GBp 1.42 | 973.75K |
| 2026-07-01 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.65 | GBp 1.54 | 161.68K |
| 2026-06-30 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.65 | GBp 1.41 | 685.23K |
| 2026-06-29 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.65 | GBp 1.53 | 581.97K |
| 2026-06-26 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.65 | GBp 1.53 | 256.82K |
| 2026-06-25 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.64 | GBp 1.40 | 163.19K |
| 2026-06-24 | GBp 1.52 | 0.00% | GBp 1.52 | GBp 1.65 | GBp 1.52 | 610.72K |
| 2026-06-23 | GBp 1.52 | +8.93% | GBp 1.40 | GBp 1.65 | GBp 1.30 | 3.17M |
| 2026-06-22 | GBp 1.40 | -20.00% | GBp 1.70 | GBp 1.69 | GBp 1.30 | 11.14M |
| 2026-06-19 | GBp 1.75 | 0.00% | GBp 1.80 | GBp 1.80 | GBp 1.70 | 921.31K |
| 2026-06-18 | GBp 1.75 | -1.41% | GBp 1.77 | GBp 1.81 | GBp 1.72 | 1.49M |
| 2026-06-17 | GBp 1.77 | 0.00% | GBp 1.77 | GBp 1.85 | GBp 1.79 | 1.25M |
| 2026-06-16 | GBp 1.77 | 0.00% | GBp 1.77 | GBp 1.85 | GBp 1.77 | 338.20K |
| 2026-06-15 | GBp 1.77 | 0.00% | GBp 1.77 | GBp 1.85 | GBp 1.70 | 2.39M |
| 2026-06-12 | GBp 1.77 | 0.00% | GBp 1.77 | GBp 1.85 | GBp 1.75 | 3.28M |
| 2026-06-11 | GBp 1.77 | -4.05% | GBp 1.85 | GBp 1.89 | GBp 1.70 | 1.24M |
| 2026-06-10 | GBp 1.85 | +2.78% | GBp 1.80 | GBp 1.90 | GBp 1.77 | 1.79M |
| 2026-06-09 | GBp 1.80 | +4.35% | GBp 1.73 | GBp 2.00 | GBp 1.75 | 8.62M |
| 2026-06-08 | GBp 1.73 | -4.17% | GBp 1.80 | GBp 1.83 | GBp 1.72 | 2.90M |
| 2026-06-05 | GBp 1.80 | -6.49% | GBp 1.92 | GBp 1.90 | GBp 1.71 | 5.48M |
| 2026-06-04 | GBp 1.92 | +6.94% | GBp 1.80 | GBp 2.00 | GBp 1.76 | 9.47M |
| 2026-06-03 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 2.83M |
| 2026-06-02 | GBp 1.80 | -14.29% | GBp 2.10 | GBp 2.16 | GBp 1.74 | 27.36M |
| 2026-06-01 | GBp 2.10 | -2.33% | GBp 2.15 | GBp 2.40 | GBp 2.00 | 26.85M |
| 2026-05-29 | GBp 2.15 | +24.64% | GBp 2.15 | GBp 2.80 | GBp 2.00 | 53.12M |
| 2026-05-28 | GBp 1.73 | 0.00% | GBp 1.73 | GBp 1.80 | GBp 1.69 | 3.87M |