Skip to main content
Cizzle Biotechnology Holdings Plc (LON:CIZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.700
+0.150 (9.68%)
Mar 9, 2026, 3:55 PM GMT

LON:CIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.401.701.421.551.5510.71%1,142,502
Mar 5, 20261.501.701.371.401.40-6.67%613,487
Mar 4, 20261.501.701.421.501.50-176,440
Mar 3, 20261.501.701.691.501.50-10,477
Mar 2, 20261.451.701.301.501.5011.11%997,542
Feb 27, 20261.401.501.301.351.35-3.57%97,749
Feb 26, 20261.451.601.301.401.40-3.45%286,454
Feb 25, 20261.451.601.301.451.45-69,190
Feb 24, 20261.451.601.341.451.45-428,599
Feb 23, 20261.451.601.331.451.4511.54%1,012,006
Feb 20, 20261.301.401.261.301.30-881,763
Feb 19, 20261.301.301.301.301.30--
Feb 18, 20261.301.371.281.301.30-102,282
Feb 17, 20261.301.371.351.301.30-528,182
Feb 16, 20261.351.401.211.301.30-3.70%1,134,885
Feb 13, 20261.551.521.301.351.35-12.90%2,363,776
Feb 12, 20261.551.431.401.551.55-7,186
Feb 11, 20261.551.551.551.551.55-250,000
Feb 10, 20261.551.701.421.551.55-27,411
Feb 9, 20261.551.701.421.551.55-161,637
Feb 6, 20261.551.701.401.551.55-33,201
Feb 5, 20261.551.701.421.551.55-151,684
Feb 4, 20261.551.701.501.551.5510.71%991,726
Feb 3, 20261.401.501.331.401.40-330,082
Feb 2, 20261.401.501.451.401.40-247,715
Jan 30, 20261.451.601.321.401.40-3.45%598,485
Jan 29, 20261.451.601.321.451.45-101,591
Jan 28, 20261.451.501.321.451.45-257,116
Jan 27, 20261.451.601.601.451.45-933
Jan 26, 20261.451.531.301.451.45-554,384
Jan 23, 20261.451.601.601.451.45-516
Jan 22, 20261.451.551.351.451.45-507,958
Jan 21, 20261.451.571.351.451.45-41,692
Jan 20, 20261.451.351.331.451.45-62,456
Jan 19, 20261.451.601.461.451.45-50,139
Jan 16, 20261.551.631.331.451.45-6.45%1,567,337
Jan 15, 20261.551.701.461.551.55-201,296
Jan 14, 20261.401.631.301.551.5510.71%605,718
Jan 13, 20261.401.481.361.401.40-195,896
Jan 12, 20261.551.701.301.401.40-9.68%2,042,907
Jan 9, 20261.551.651.401.551.55-264,554
Jan 8, 20261.551.551.421.551.55-2,656,073
Jan 7, 20261.551.671.411.551.55-167,212
Jan 6, 20261.551.671.411.551.55-43,017
Jan 5, 20261.551.431.401.551.55-314,683
Jan 2, 20261.551.701.431.551.55-45,038
Dec 31, 20251.551.431.431.551.55-20,000
Dec 30, 20251.551.701.671.551.55-15,011
Dec 29, 20251.551.701.401.551.55-58,022
Dec 24, 20251.551.431.431.551.55-70,000
Dec 23, 20251.551.701.411.551.55-164,798
Dec 22, 20251.551.631.421.551.55-43,857
Dec 19, 20251.551.701.701.551.55-563
Dec 18, 20251.551.671.401.551.55-129,818
Dec 17, 20251.551.631.411.551.55-147,944
Dec 16, 20251.551.671.631.551.55-160,000
Dec 15, 20251.551.671.401.551.55-3.13%241,441
Dec 12, 20251.601.601.501.601.60-26,753
Dec 11, 20251.601.631.511.601.60-179,485
Dec 10, 20251.601.651.501.601.60-307,630
Dec 9, 20251.601.671.501.601.60-237,187
Dec 8, 20251.601.701.531.601.60-238,227
Dec 5, 20251.601.701.681.601.60-6,513
Dec 4, 20251.601.701.511.601.60-622,793
Dec 3, 20251.551.701.591.601.603.23%475,302
Dec 2, 20251.651.601.501.551.55-6.06%282,565
Dec 1, 20251.651.801.561.651.65-205,852
Nov 28, 20251.651.801.601.651.65-62,073
Nov 27, 20251.651.741.601.651.65-28,762
Nov 26, 20251.651.801.631.651.65-550,865
Nov 25, 20251.651.801.621.651.65-265,932
Nov 24, 20251.651.801.501.651.65-1,018,978
Nov 21, 20251.651.801.561.651.65-234,364
Nov 20, 20251.701.801.601.651.65-2.94%201,025
Nov 19, 20251.701.771.601.701.70-133,149
Nov 18, 20251.651.771.671.701.703.03%473,571
Nov 17, 20251.801.901.691.651.65-8.33%1,097,659
Nov 14, 20251.801.901.701.801.80-268,211
Nov 13, 20251.952.101.771.801.80-7.69%861,719
Nov 12, 20251.952.101.701.951.95-715,317
Nov 11, 20251.902.101.811.951.952.63%1,546,181
Nov 10, 20251.751.981.601.901.908.57%2,074,279
Nov 7, 20251.751.801.601.751.75-424,589
Nov 6, 20251.751.901.621.751.75-893,451
Nov 5, 20251.702.001.591.751.756.06%6,575,557
Nov 4, 20251.701.901.541.651.65-2.94%436,137
Nov 3, 20251.451.901.521.701.7017.24%4,339,729
Oct 31, 20251.451.581.301.451.45-429,109
Oct 30, 20251.501.601.301.451.45-3.33%153,042
Oct 29, 20251.651.711.431.501.50-9.09%1,219,502
Oct 28, 20251.451.771.531.651.6513.79%1,771,058
Oct 27, 20251.401.601.291.451.4512.40%1,284,243
Oct 24, 20251.401.501.291.291.29-7.86%1,093,766
Oct 23, 20251.401.481.301.401.40-731,124
Oct 22, 20251.401.491.301.401.40-989,605
Oct 21, 20251.451.571.371.401.40-3.45%692,449
Oct 20, 20251.551.601.351.451.45-6.45%1,994,992
Oct 17, 20251.551.701.431.551.55-3,452
Oct 16, 20251.551.701.401.551.55-395,859
Oct 15, 20251.401.701.221.551.5510.71%4,299,469