Celebrus Technologies plc (AIM:CLBS)
London
· Delayed Price · Currency is GBP · Price in GBX 86.00
+1.00 (1.18%)
Apr 28, 2026, 5:00 PM GMT
Celebrus Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 83.50 | 87.00 | 82.00 | 85.00 | 85.00 | -1.85% | 30,077 |
| Apr 24, 2026 | 84.00 | 87.00 | 80.00 | 86.60 | 86.60 | -0.46% | 55,251 |
| Apr 23, 2026 | 87.00 | 87.00 | 84.66 | 87.00 | 87.00 | - | 78,880 |
| Apr 22, 2026 | 87.00 | 89.82 | 84.00 | 87.00 | 87.00 | - | 40,705 |
| Apr 21, 2026 | 85.73 | 85.20 | 85.20 | 87.00 | 87.00 | 0.58% | 57,355 |
| Apr 20, 2026 | 86.50 | 90.00 | 83.00 | 86.50 | 86.50 | - | 107,381 |
| Apr 17, 2026 | 86.50 | 90.00 | 83.00 | 86.50 | 86.50 | 0.12% | 52,003 |
| Apr 16, 2026 | 88.35 | 86.40 | 86.40 | 86.40 | 86.40 | -0.12% | 40,602 |
| Apr 15, 2026 | 85.10 | 87.76 | 81.26 | 86.50 | 86.50 | 4.22% | 72,935 |
| Apr 14, 2026 | 82.50 | 86.00 | 80.00 | 83.00 | 83.00 | 0.61% | 92,736 |
| Apr 13, 2026 | 85.00 | 88.00 | 80.00 | 82.50 | 82.50 | -2.94% | 92,474 |
| Apr 10, 2026 | 85.00 | 88.00 | 82.00 | 85.00 | 85.00 | - | 193,728 |
| Apr 9, 2026 | 90.00 | 95.00 | 76.50 | 85.00 | 85.00 | -10.05% | 4,212,369 |
| Apr 8, 2026 | 91.00 | 95.43 | 90.00 | 94.50 | 94.50 | 3.85% | 81,064 |
| Apr 7, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | - | 36,550 |
| Apr 2, 2026 | 91.00 | 92.00 | 90.00 | 91.00 | 91.00 | -0.55% | 190,976 |
| Apr 1, 2026 | 91.00 | 92.00 | 90.10 | 91.50 | 91.50 | 0.55% | 341,770 |
| Mar 31, 2026 | 93.00 | 93.00 | 90.00 | 91.00 | 91.00 | -0.55% | 60,321 |
| Mar 30, 2026 | 91.50 | 93.00 | 88.35 | 91.50 | 91.50 | - | 290,471 |
| Mar 27, 2026 | 92.50 | 95.00 | 90.00 | 91.50 | 91.50 | -4.69% | 353,539 |
| Mar 26, 2026 | 101.00 | 105.00 | 90.00 | 96.00 | 96.00 | -4.95% | 110,758 |
| Mar 25, 2026 | 102.50 | 105.00 | 96.50 | 101.00 | 101.00 | -1.94% | 77,682 |
| Mar 24, 2026 | 110.00 | 103.00 | 103.00 | 103.00 | 103.00 | -6.79% | 144,937 |
| Mar 23, 2026 | 110.00 | 115.00 | 105.60 | 110.50 | 110.50 | -2.64% | 51,892 |
| Mar 20, 2026 | 113.50 | 115.00 | 112.00 | 113.50 | 113.50 | - | 82,269 |
| Mar 19, 2026 | 122.50 | 125.00 | 112.00 | 113.50 | 113.50 | -7.35% | 366,165 |
| Mar 18, 2026 | 121.00 | 125.00 | 120.00 | 122.50 | 122.50 | 1.24% | 188,309 |
| Mar 17, 2026 | 122.50 | 122.43 | 120.00 | 121.00 | 121.00 | -1.22% | 71,468 |
| Mar 16, 2026 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 131,890 |
| Mar 13, 2026 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 111,215 |
| Mar 12, 2026 | 126.00 | 129.80 | 121.00 | 122.50 | 122.50 | -2.78% | 154,746 |
| Mar 11, 2026 | 126.50 | 130.00 | 120.00 | 126.00 | 126.00 | -0.40% | 105,257 |
| Mar 10, 2026 | 124.00 | 130.00 | 121.21 | 126.50 | 126.50 | 2.02% | 152,053 |
| Mar 9, 2026 | 128.00 | 130.00 | 123.00 | 124.00 | 124.00 | -3.13% | 237,925 |
| Mar 6, 2026 | 128.00 | 128.90 | 125.26 | 128.00 | 128.00 | -0.39% | 66,956 |
| Mar 5, 2026 | 130.50 | 130.00 | 126.20 | 128.50 | 128.50 | -3.38% | 83,339 |
| Mar 4, 2026 | 129.00 | 133.00 | 128.00 | 133.00 | 133.00 | 3.10% | 146,568 |
| Mar 3, 2026 | 131.50 | 135.00 | 128.00 | 129.00 | 129.00 | -1.90% | 252,168 |
| Mar 2, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | - | 512,635 |
| Feb 27, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | 2.73% | 113,474 |
| Feb 26, 2026 | 131.50 | 135.00 | 128.00 | 128.00 | 128.00 | -2.66% | 60,294 |
| Feb 25, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | - | 22,710 |
| Feb 24, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | - | 163,532 |
| Feb 23, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | - | 102,896 |
| Feb 20, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | - | 112,243 |
| Feb 19, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | - | 109,836 |
| Feb 18, 2026 | 131.50 | 135.00 | 128.00 | 131.50 | 131.50 | - | 31,965 |
| Feb 17, 2026 | 131.50 | 131.90 | 130.00 | 131.50 | 131.50 | -1.13% | 69,989 |
| Feb 16, 2026 | 125.00 | 138.00 | 123.00 | 133.00 | 133.00 | 6.40% | 105,676 |
| Feb 13, 2026 | 125.00 | 130.00 | 120.00 | 125.00 | 125.00 | - | 69,814 |
| Feb 12, 2026 | 122.50 | 130.00 | 120.00 | 125.00 | 125.00 | 2.04% | 53,660 |
| Feb 11, 2026 | 122.50 | 122.50 | 120.00 | 122.50 | 122.50 | - | 91,206 |
| Feb 10, 2026 | 122.50 | 124.70 | 120.00 | 122.50 | 122.50 | - | 105,966 |
| Feb 9, 2026 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 592,931 |
| Feb 6, 2026 | 122.50 | 125.00 | 120.00 | 122.50 | 122.50 | - | 79,382 |
| Feb 5, 2026 | 125.00 | 130.00 | 120.00 | 122.50 | 122.50 | -2.00% | 68,042 |
| Feb 4, 2026 | 140.00 | 140.00 | 120.18 | 125.00 | 125.00 | -10.71% | 99,038 |
| Feb 3, 2026 | 142.50 | 145.00 | 135.00 | 140.00 | 140.00 | -1.75% | 52,397 |
| Feb 2, 2026 | 142.50 | 144.00 | 140.00 | 142.50 | 142.50 | - | 7,800 |
| Jan 30, 2026 | 145.00 | 146.00 | 140.00 | 142.50 | 142.50 | -1.72% | 16,748 |
| Jan 29, 2026 | 145.00 | 150.00 | 140.00 | 145.00 | 145.00 | - | 15,263 |
| Jan 28, 2026 | 147.50 | 150.00 | 140.00 | 145.00 | 145.00 | -1.69% | 116,060 |
| Jan 27, 2026 | 137.50 | 149.95 | 135.00 | 147.50 | 147.50 | 7.27% | 64,558 |
| Jan 26, 2026 | 140.00 | 145.00 | 135.00 | 137.50 | 137.50 | -1.79% | 181,495 |
| Jan 23, 2026 | 140.00 | 145.00 | 135.00 | 140.00 | 140.00 | - | 24,319 |
| Jan 22, 2026 | 142.50 | 145.00 | 136.55 | 140.00 | 140.00 | -1.75% | 84,220 |
| Jan 21, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 1.79% | 41,338 |
| Jan 20, 2026 | 142.50 | 145.00 | 140.00 | 140.00 | 140.00 | -1.75% | 249,411 |
| Jan 19, 2026 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | - | 19,765 |
| Jan 16, 2026 | 147.50 | 150.00 | 141.00 | 142.50 | 142.50 | -3.39% | 84,908 |
| Jan 15, 2026 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | - | 43,580 |
| Jan 14, 2026 | 150.00 | 155.00 | 145.00 | 147.50 | 147.50 | -1.67% | 36,668 |
| Jan 13, 2026 | 150.00 | 154.50 | 145.50 | 150.00 | 150.00 | - | 40,144 |
| Jan 12, 2026 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | - | 35,724 |
| Jan 9, 2026 | 147.50 | 152.40 | 145.00 | 150.00 | 150.00 | 1.69% | 50,591 |
| Jan 8, 2026 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | - | 73,462 |
| Jan 7, 2026 | 135.00 | 149.60 | 130.00 | 147.50 | 147.50 | 9.26% | 128,087 |
| Jan 6, 2026 | 135.00 | 136.00 | 133.50 | 135.00 | 135.00 | - | 94,277 |
| Jan 5, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | - | 389,158 |
| Jan 2, 2026 | 135.00 | 135.19 | 132.30 | 135.00 | 135.00 | - | 7,205 |
| Dec 31, 2025 | 135.00 | 132.30 | 130.00 | 135.00 | 135.00 | - | 9,447 |
| Dec 30, 2025 | 135.00 | 132.30 | 132.30 | 135.00 | 135.00 | - | 786 |
| Dec 29, 2025 | 135.00 | 135.19 | 130.00 | 135.00 | 135.00 | - | 7,439 |
| Dec 24, 2025 | 135.00 | 140.00 | 130.50 | 135.00 | 135.00 | - | 2,334 |
| Dec 23, 2025 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | - | 30,650 |
| Dec 22, 2025 | 135.00 | 137.50 | 130.00 | 135.00 | 135.00 | - | 76,752 |
| Dec 19, 2025 | 132.50 | 140.00 | 130.00 | 135.00 | 135.00 | 1.89% | 80,491 |
| Dec 18, 2025 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | 1.92% | 118,794 |
| Dec 17, 2025 | 132.50 | 133.70 | 130.00 | 130.00 | 130.00 | -1.89% | 38,734 |
| Dec 16, 2025 | 135.00 | 140.00 | 130.00 | 132.50 | 132.50 | -1.85% | 55,511 |
| Dec 15, 2025 | 136.50 | 140.00 | 130.00 | 135.00 | 135.00 | -1.10% | 1,053,536 |
| Dec 12, 2025 | 136.50 | 140.00 | 133.00 | 136.50 | 136.50 | - | 44,317 |
| Dec 11, 2025 | 140.00 | 145.00 | 133.25 | 136.50 | 136.50 | -2.50% | 76,555 |
| Dec 10, 2025 | 140.00 | 145.00 | 135.00 | 140.00 | 139.02 | - | 31,162 |
| Dec 9, 2025 | 135.00 | 140.00 | 130.00 | 140.00 | 139.02 | 3.70% | 53,414 |
| Dec 8, 2025 | 135.00 | 140.00 | 130.00 | 135.00 | 134.06 | - | 41,917 |
| Dec 5, 2025 | 135.00 | 140.00 | 130.00 | 135.00 | 134.06 | - | 53,467 |
| Dec 4, 2025 | 135.00 | 140.00 | 131.00 | 135.00 | 134.06 | - | 115,804 |
| Dec 3, 2025 | 135.00 | 140.00 | 130.00 | 135.00 | 134.06 | -2.17% | 284,949 |
| Dec 2, 2025 | 137.50 | 140.00 | 130.00 | 138.00 | 137.03 | -3.16% | 391,625 |