Skip to main content
Cizzle Biotechnology Holdings Plc (LON:CIZ)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.400
+0.300 (14.29%)
Apr 28, 2026, 4:48 PM GMT

LON:CIZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.102.701.902.402.4014.29%5,224,012
Apr 27, 20262.102.301.902.102.10-27,318
Apr 24, 20262.052.301.902.102.102.44%2,006,286
Apr 23, 20262.102.201.902.052.05-2.38%927,693
Apr 22, 20262.102.202.002.102.10-785,693
Apr 21, 20262.152.232.032.102.10-2.33%481,655
Apr 20, 20262.152.302.002.152.15-554,652
Apr 17, 20262.202.402.002.152.15-2.27%1,339,001
Apr 16, 20262.202.322.002.202.20-843,214
Apr 15, 20262.352.502.002.202.20-6.38%657,538
Apr 14, 20262.352.502.222.352.35-332,147
Apr 13, 20262.352.502.202.352.35-801,088
Apr 10, 20262.532.532.202.352.35-2.08%1,075,935
Apr 9, 20262.252.702.002.402.406.67%2,169,390
Apr 8, 20262.252.502.002.252.25-2,161,444
Apr 7, 20262.102.502.002.252.257.14%1,442,391
Apr 2, 20261.952.251.602.102.10-2,187,664
Apr 1, 20262.152.401.902.102.10-2.33%1,545,412
Mar 31, 20262.252.501.902.152.15-4.44%138,157
Mar 30, 20262.072.502.012.252.25-766,970
Mar 27, 20262.252.502.002.252.25-1,031,383
Mar 26, 20262.252.502.002.252.25-1,835,940
Mar 25, 20262.802.882.002.252.25-19.64%4,305,746
Mar 24, 20262.462.992.692.802.8012.00%10,461,235
Mar 23, 20262.002.901.802.502.5025.00%5,529,010
Mar 20, 20261.902.201.802.002.002.56%1,752,913
Mar 19, 20261.802.301.601.951.958.33%5,985,152
Mar 18, 20261.502.001.411.801.8020.00%5,180,966
Mar 17, 20261.551.701.431.501.50-3.23%270,572
Mar 16, 20261.551.701.431.551.55-69,507
Mar 13, 20261.551.701.481.551.55-259,013
Mar 12, 20261.551.701.481.551.55-127,000
Mar 11, 20261.551.701.481.551.55-66,425
Mar 10, 20261.551.701.401.551.55-274,527
Mar 9, 20261.551.701.401.551.55-310,668
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