1. Share Prices

  2. Cizzle Biotechnology Holdings PLC (CIZ)

1.75p+0.00 (+0.00%)06 Nov 2025, 14:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cizzle Biotechnology Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20251.75p1.90p1.61p1.75p893,451
Nov 5, 20251.70p2.00p1.59p1.75p6,575,557
Nov 4, 20251.70p1.90p1.53p1.65p436,137
Nov 3, 20251.45p1.90p1.51p1.70p4,339,729
Oct 31, 20251.45p1.58p1.30p1.45p429,109
Oct 30, 20251.50p1.60p1.30p1.45p153,042
Oct 29, 20251.65p1.71p1.43p1.50p1,219,502
Oct 28, 20251.45p1.77p1.53p1.65p1,771,058
Oct 27, 20251.40p1.60p1.29p1.45p1,284,243
Oct 24, 20251.40p1.50p1.29p1.29p1,093,766
Oct 23, 20251.40p1.48p1.30p1.40p731,124
Oct 22, 20251.40p1.49p1.30p1.40p989,605
Oct 21, 20251.45p1.57p1.37p1.40p692,449
Oct 20, 20251.55p1.60p1.35p1.45p1,994,992
Oct 17, 20251.55p1.70p1.43p1.55p3,452
Oct 16, 20251.55p1.70p1.40p1.55p395,859
Oct 15, 20251.40p1.70p1.22p1.55p4,299,468
Oct 14, 20251.40p1.44p1.20p1.40p623,606
Oct 13, 20251.40p1.60p1.20p1.40p117,738
Oct 10, 20251.40p1.60p1.20p1.40p312,069
Oct 9, 20251.40p1.54p1.21p1.40p391,368
Oct 8, 20251.40p1.60p1.21p1.40p108,896
Oct 7, 20251.40p1.60p1.20p1.40p260,829
Oct 6, 20251.40p1.60p1.20p1.40p276,681
Oct 3, 20251.40p1.60p1.29p1.40p398,662
Oct 2, 20251.45p1.60p1.22p1.40p1,806,884
Oct 1, 20251.50p1.60p1.32p1.45p873,695
Sep 30, 20251.60p1.70p1.40p1.50p1,654,382
Sep 29, 20251.80p1.90p1.51p1.60p3,356,265
Sep 26, 20251.80p1.90p1.73p1.80p579,721
Sep 25, 20251.80p1.89p1.70p1.80p106,067
Sep 24, 20251.75p1.90p1.67p1.80p781,131
Sep 23, 20251.75p1.90p1.66p1.75p205,126
Sep 22, 20251.80p1.90p1.73p1.75p1,979,277
Sep 19, 20251.75p2.00p1.69p1.80p1,268,947
Sep 18, 20251.60p1.90p1.60p1.75p1,552,603
Sep 17, 20251.70p1.80p1.50p1.60p3,368,508
Sep 16, 20251.70p1.80p1.63p1.70p702,010
Sep 15, 20251.95p2.10p1.60p1.70p1,872,577
Sep 12, 20251.55p2.40p1.60p1.95p9,512,781
Sep 11, 20251.35p1.60p1.44p1.55p1,495,431
Sep 10, 20251.35p1.44p1.40p1.35p479,335
Sep 9, 20251.35p1.40p1.22p1.35p143,509
Sep 8, 20251.40p1.40p1.26p1.35p565,142
Sep 5, 20251.40p1.50p1.30p1.40p422,020
Sep 4, 20251.40p1.47p1.47p1.40p23,301
Sep 3, 20251.40p1.48p1.48p1.40p30,281
Sep 2, 20251.40p1.48p1.30p1.40p22,408,782
Sep 1, 20251.40p1.50p1.30p1.40p163,471
Aug 29, 20251.40p1.50p1.30p1.40p35,901
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.