Shares Magazine
1.80p+0.05 (+2.86%)19 Sep 2025, 15:50
Cizzle Biotechnology Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 1.40p | 1.49p | 1.42p | 1.40p | 39,068 |
| Aug 27, 2025 | 1.40p | 1.50p | 1.30p | 1.40p | 426,031 |
| Aug 26, 2025 | 1.50p | 1.60p | 1.32p | 1.40p | 752,325 |
| Aug 22, 2025 | 1.50p | 1.41p | 1.41p | 1.50p | 225,000 |
| Aug 21, 2025 | 1.45p | 1.50p | 1.41p | 1.50p | 474,725 |
| Aug 20, 2025 | 1.55p | 1.70p | 1.44p | 1.45p | 327,784 |
| Aug 19, 2025 | 1.40p | 1.50p | 1.35p | 1.55p | 1,905,808 |
| Aug 18, 2025 | 1.50p | 1.75p | 1.40p | 1.40p | 1,873,743 |
| Aug 15, 2025 | 1.30p | 1.40p | 1.27p | 1.30p | 601,269 |
| Aug 14, 2025 | 1.40p | 1.48p | 1.26p | 1.30p | 1,707,787 |
| Aug 13, 2025 | 1.40p | 1.45p | 1.30p | 1.40p | 919,126 |
| Aug 12, 2025 | 1.40p | 1.30p | 1.30p | 1.40p | 1,518 |
| Aug 11, 2025 | 1.40p | 1.47p | 1.30p | 1.40p | 967,321 |
| Aug 8, 2025 | 1.40p | 1.50p | 1.20p | 1.40p | 2,519,282 |
| Aug 7, 2025 | 1.40p | 1.39p | 1.39p | 1.40p | 87,000 |
| Aug 6, 2025 | 1.40p | 1.42p | 1.31p | 1.40p | 839,891 |
| Aug 5, 2025 | 1.40p | 1.50p | 1.25p | 1.40p | 2,735,701 |
| Aug 4, 2025 | 1.55p | 1.57p | 1.30p | 1.40p | 817,125 |
| Aug 1, 2025 | 1.55p | 1.70p | 1.40p | 1.55p | 339,416 |
| Jul 31, 2025 | 1.55p | 1.61p | 1.40p | 1.55p | 679,879 |
| Jul 30, 2025 | 1.60p | 1.63p | 1.50p | 1.55p | 571,295 |
| Jul 29, 2025 | 1.60p | 1.63p | 1.50p | 1.60p | 380,397 |
| Jul 28, 2025 | 1.60p | 1.70p | 1.52p | 1.60p | 241,654 |
| Jul 25, 2025 | 1.60p | 1.67p | 1.51p | 1.60p | 900,247 |
| Jul 24, 2025 | 1.65p | 1.69p | 1.50p | 1.60p | 511,507 |
| Jul 23, 2025 | 1.60p | 1.80p | 1.51p | 1.65p | 2,055,900 |
| Jul 22, 2025 | 1.60p | 1.70p | 1.44p | 1.44p | 354,963 |
| Jul 21, 2025 | 1.70p | 1.70p | 1.56p | 1.60p | 154,368 |
| Jul 18, 2025 | 1.55p | 1.70p | 1.40p | 1.60p | 239,687 |
| Jul 16, 2025 | 1.55p | 1.70p | 1.52p | 1.55p | 101,780 |
| Jul 15, 2025 | 1.60p | 1.64p | 1.45p | 1.55p | 749,199 |
| Jul 14, 2025 | 1.45p | 1.66p | 1.50p | 1.60p | 3,334,647 |
| Jul 11, 2025 | 1.50p | 1.55p | 1.25p | 1.45p | 659,215 |
| Jul 10, 2025 | 1.50p | 1.60p | 1.47p | 1.50p | 403,377 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.