Cambridge Nutritional Sciences PLC CNSL
LSE · United Kingdom · Health Technology
GBp 1.550.00 (0.00%)
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 | 0.00% | GBp 1.55 | GBp 1.70 | GBp 1.40 | 128.39K |
| 2026-09-29 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.68 | GBp 1.48 | 266.83K |
| 2026-09-28 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.70 | GBp 1.40 | 26.74K |
| 2026-09-25 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.69 | GBp 1.40 | 714.05K |
| 2026-09-24 | GBp 1.55 | +3.33% | GBp 1.55 | GBp 1.70 | GBp 1.40 | 36.29K |
| 2026-09-23 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.69 | GBp 1.40 | 45.77K |
| 2026-09-22 | GBp 1.55 | +6.90% | GBp 1.45 | GBp 1.70 | GBp 1.43 | 1.21M |
| 2026-09-21 | GBp 1.45 | +3.57% | GBp 1.45 | GBp 1.60 | GBp 1.39 | 3.41M |
| 2026-09-18 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.48 | GBp 1.31 | 1.16M |
| 2026-09-17 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.48 | GBp 1.31 | 743.82K |
| 2026-09-16 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.39 | GBp 1.39 | 184.22K |
| 2026-09-15 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.40 | GBp 1.40 | 17.78K |
| 2026-09-14 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.40 | 535.53K |
| 2026-09-11 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 412.85K |
| 2026-09-10 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.44 | GBp 1.34 | 680.70K |
| 2026-09-09 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.40 | GBp 1.30 | 257.27K |
| 2026-09-08 | GBp 1.40 | -24.32% | GBp 1.65 | GBp 1.80 | GBp 1.25 | 5.29M |
| 2026-09-07 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.81 | 127.36K |
| 2026-09-04 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.81 | 24.29K |
| 2026-09-03 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 2.00 | 2.50K |
| 2026-09-02 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.81 | GBp 1.81 | 11.38K |
| 2026-09-01 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.98 | GBp 1.81 | 54.93K |
| 2026-08-28 | GBp 1.85 | -2.63% | GBp 1.90 | GBp 2.10 | GBp 1.86 | 214.31K |
| 2026-08-27 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.10 | GBp 1.86 | 17.06K |
| 2026-08-26 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.10 | GBp 1.70 | 14.46K |
| 2026-08-25 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.10 | GBp 2.08 | 65.00K |
| 2026-08-24 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.85 | GBp 1.85 | 110.98K |
| 2026-08-21 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.10 | GBp 1.76 | 166.48K |
| 2026-08-20 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.10 | GBp 1.85 | 96.20K |
| 2026-08-19 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.10 | GBp 1.85 | 29.26K |
| 2026-08-18 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.09 | GBp 1.70 | 990 |
| 2026-08-17 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.09 | GBp 1.85 | 12.00K |
| 2026-08-14 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.09 | GBp 1.85 | 36.12K |
| 2026-08-13 | GBp 1.90 | +2.70% | GBp 1.90 | GBp 1.85 | GBp 1.85 | 6.33K |
| 2026-08-12 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 2.00 | GBp 1.99 | 18.60K |
| 2026-08-11 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.99 | GBp 1.72 | 90.90K |
| 2026-08-10 | GBp 1.85 | +2.78% | GBp 1.80 | GBp 2.00 | GBp 1.75 | 501.18K |
| 2026-08-07 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.73 | GBp 1.70 | 18.25K |
| 2026-08-06 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.73 | GBp 1.73 | 5.48K |
| 2026-08-05 | GBp 1.80 | +2.86% | GBp 1.75 | GBp 1.85 | GBp 1.60 | 246.45K |
| 2026-08-04 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.60 | GBp 1.60 | 389 |
| 2026-08-03 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 618.10K |
| 2026-07-31 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.73 | GBp 1.73 | 20.03K |
| 2026-07-30 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.72 | GBp 1.72 | 5.60K |
| 2026-07-29 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.71 | GBp 1.60 | 7.09K |
| 2026-07-28 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.89 | GBp 1.68 | 405.91K |
| 2026-07-27 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 526.81K |
| 2026-07-24 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.80 | GBp 1.60 | 9.72K |
| 2026-07-23 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.66 | GBp 1.66 | 23.08K |
| 2026-07-22 | GBp 1.75 | -2.78% | GBp 1.75 | GBp 1.66 | GBp 1.60 | 140.24K |
| 2026-07-21 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.80 | GBp 1.80 | 0 |
| 2026-07-20 | GBp 1.80 | +2.86% | GBp 1.75 | GBp 1.80 | GBp 1.60 | 79.78K |
| 2026-07-17 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.63 | 37.09K |
| 2026-07-16 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.75 | GBp 1.75 | 0 |
| 2026-07-15 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.85 | GBp 1.60 | 34.48K |
| 2026-07-14 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.72 | GBp 1.65 | 345.39K |
| 2026-07-13 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.72 | GBp 1.60 | 83.85K |
| 2026-07-10 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.72 | GBp 1.65 | 232.47K |
| 2026-07-09 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.71 | GBp 1.70 | 17.89K |
| 2026-07-08 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.71 | GBp 1.71 | 10.18K |
| 2026-07-07 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.70 | GBp 1.70 | 1.09K |
| 2026-07-06 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 155.59K |
| 2026-07-03 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.68 | GBp 1.68 | 100.00K |
| 2026-07-02 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.68 | GBp 1.60 | 6.11K |
| 2026-07-01 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.68 | GBp 1.68 | 39.93K |
| 2026-06-30 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 6.93K |
| 2026-06-29 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.60 | 44 |
| 2026-06-26 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.73 | GBp 1.60 | 19.76K |
| 2026-06-25 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.73 | GBp 1.65 | 1.11K |
| 2026-06-24 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.87 | GBp 1.65 | 21.42K |
| 2026-06-23 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.73 | GBp 1.60 | 8.97K |
| 2026-06-22 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.72 | 417.20K |
| 2026-06-19 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.66 | 84.07K |
| 2026-06-18 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.90 | GBp 1.64 | 32.56K |
| 2026-06-17 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.89 | GBp 1.71 | 665.29K |
| 2026-06-16 | GBp 1.75 | -2.78% | GBp 1.80 | GBp 1.88 | GBp 1.70 | 760.13K |
| 2026-06-15 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.70 | 198.48K |
| 2026-06-12 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.72 | GBp 1.70 | 346.79K |
| 2026-06-11 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.88 | GBp 1.88 | 68.75K |
| 2026-06-10 | GBp 1.80 | +2.86% | GBp 1.75 | GBp 1.90 | GBp 1.72 | 281.22K |
| 2026-06-09 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.79 | GBp 1.72 | 322.13K |
| 2026-06-08 | GBp 1.75 | -5.41% | GBp 1.85 | GBp 1.80 | GBp 1.70 | 221.16K |
| 2026-06-05 | GBp 1.85 | 0.00% | GBp 1.85 | GBp 1.90 | GBp 1.73 | 87.03K |
| 2026-06-04 | GBp 1.85 | -2.63% | GBp 1.90 | GBp 1.81 | GBp 1.73 | 23.63K |
| 2026-06-03 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.94 | GBp 1.80 | 420.23K |
| 2026-06-02 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 1.81 | 110.15K |
| 2026-06-01 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.83 | GBp 1.81 | 16.48K |
| 2026-05-29 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.83 | GBp 1.83 | 15.71K |
| 2026-05-28 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 1.83 | GBp 1.83 | 5.87K |
| 2026-05-27 | GBp 1.90 | 0.00% | GBp 1.90 | GBp 2.00 | GBp 2.00 | 985 |