- Share Prices
Cizzle Biotechnology Holdings PLC (CIZ)
1.75p+0.00 (+-2.78%)07 Nov 2025, 12:07
Cizzle Biotechnology Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|
| Nov 6, 2025 | 1.75p | 1.90p | 1.61p | 1.75p | 893,451 |
| Nov 5, 2025 | 1.70p | 2.00p | 1.59p | 1.75p | 6,575,557 |
| Nov 4, 2025 | 1.70p | 1.90p | 1.53p | 1.65p | 436,137 |
| Nov 3, 2025 | 1.45p | 1.90p | 1.51p | 1.70p | 4,339,729 |
| Oct 31, 2025 | 1.45p | 1.58p | 1.30p | 1.45p | 429,109 |
| Oct 30, 2025 | 1.50p | 1.60p | 1.30p | 1.45p | 153,042 |
| Oct 29, 2025 | 1.65p | 1.71p | 1.43p | 1.50p | 1,219,502 |
| Oct 28, 2025 | 1.45p | 1.77p | 1.53p | 1.65p | 1,771,058 |
| Oct 27, 2025 | 1.40p | 1.60p | 1.29p | 1.45p | 1,284,243 |
| Oct 24, 2025 | 1.40p | 1.50p | 1.29p | 1.29p | 1,093,766 |
| Oct 23, 2025 | 1.40p | 1.48p | 1.30p | 1.40p | 731,124 |
| Oct 22, 2025 | 1.40p | 1.49p | 1.30p | 1.40p | 989,605 |
| Oct 21, 2025 | 1.45p | 1.57p | 1.37p | 1.40p | 692,449 |
| Oct 20, 2025 | 1.55p | 1.60p | 1.35p | 1.45p | 1,994,992 |
| Oct 17, 2025 | 1.55p | 1.70p | 1.43p | 1.55p | 3,452 |
| Oct 16, 2025 | 1.55p | 1.70p | 1.40p | 1.55p | 395,859 |
| Oct 15, 2025 | 1.40p | 1.70p | 1.22p | 1.55p | 4,299,468 |
| Oct 14, 2025 | 1.40p | 1.44p | 1.20p | 1.40p | 623,606 |
| Oct 13, 2025 | 1.40p | 1.60p | 1.20p | 1.40p | 117,738 |
| Oct 10, 2025 | 1.40p | 1.60p | 1.20p | 1.40p | 312,069 |
| Oct 9, 2025 | 1.40p | 1.54p | 1.21p | 1.40p | 391,368 |
| Oct 8, 2025 | 1.40p | 1.60p | 1.21p | 1.40p | 108,896 |
| Oct 7, 2025 | 1.40p | 1.60p | 1.20p | 1.40p | 260,829 |
| Oct 6, 2025 | 1.40p | 1.60p | 1.20p | 1.40p | 276,681 |
| Oct 3, 2025 | 1.40p | 1.60p | 1.29p | 1.40p | 398,662 |
| Oct 2, 2025 | 1.45p | 1.60p | 1.22p | 1.40p | 1,806,884 |
| Oct 1, 2025 | 1.50p | 1.60p | 1.32p | 1.45p | 873,695 |
| Sep 30, 2025 | 1.60p | 1.70p | 1.40p | 1.50p | 1,654,382 |
| Sep 29, 2025 | 1.80p | 1.90p | 1.51p | 1.60p | 3,356,265 |
| Sep 26, 2025 | 1.80p | 1.90p | 1.73p | 1.80p | 579,721 |
| Sep 25, 2025 | 1.80p | 1.89p | 1.70p | 1.80p | 106,067 |
| Sep 24, 2025 | 1.75p | 1.90p | 1.67p | 1.80p | 781,131 |
| Sep 23, 2025 | 1.75p | 1.90p | 1.66p | 1.75p | 205,126 |
| Sep 22, 2025 | 1.80p | 1.90p | 1.73p | 1.75p | 1,979,277 |
| Sep 19, 2025 | 1.75p | 2.00p | 1.69p | 1.80p | 1,268,947 |
| Sep 18, 2025 | 1.60p | 1.90p | 1.60p | 1.75p | 1,552,603 |
| Sep 17, 2025 | 1.70p | 1.80p | 1.50p | 1.60p | 3,368,508 |
| Sep 16, 2025 | 1.70p | 1.80p | 1.63p | 1.70p | 702,010 |
| Sep 15, 2025 | 1.95p | 2.10p | 1.60p | 1.70p | 1,872,577 |
| Sep 12, 2025 | 1.55p | 2.40p | 1.60p | 1.95p | 9,512,781 |
| Sep 11, 2025 | 1.35p | 1.60p | 1.44p | 1.55p | 1,495,431 |
| Sep 10, 2025 | 1.35p | 1.44p | 1.40p | 1.35p | 479,335 |
| Sep 9, 2025 | 1.35p | 1.40p | 1.22p | 1.35p | 143,509 |
| Sep 8, 2025 | 1.40p | 1.40p | 1.26p | 1.35p | 565,142 |
| Sep 5, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 422,020 |
| Sep 4, 2025 | 1.40p | 1.47p | 1.47p | 1.40p | 23,301 |
| Sep 3, 2025 | 1.40p | 1.48p | 1.48p | 1.40p | 30,281 |
| Sep 2, 2025 | 1.40p | 1.48p | 1.30p | 1.40p | 22,408,782 |
| Sep 1, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 163,471 |
| Aug 29, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 35,901 |