1. Share Prices

  2. Cizzle Biotechnology Holdings PLC (CIZ)

1.40p+0.00 (+0.00%)06 Aug 2025, 15:34
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
Aug 6, 20251.40p1.42p1.31p1.40p839,891
Aug 5, 20251.40p1.50p1.25p1.40p2,735,701
Aug 4, 20251.55p1.57p1.30p1.40p817,125
Aug 1, 20251.55p1.70p1.40p1.55p339,416
Jul 31, 20251.55p1.61p1.40p1.55p679,879
Jul 30, 20251.60p1.63p1.50p1.55p571,295
Jul 29, 20251.60p1.63p1.50p1.60p380,397
Jul 28, 20251.60p1.70p1.52p1.60p241,654
Jul 25, 20251.60p1.67p1.51p1.60p900,247
Jul 24, 20251.65p1.69p1.50p1.60p511,507
Jul 23, 20251.60p1.80p1.51p1.65p2,055,900
Jul 22, 20251.60p1.70p1.44p1.44p354,963
Jul 21, 20251.70p1.70p1.56p1.60p154,368
Jul 18, 20251.55p1.70p1.40p1.60p239,687
Jul 16, 20251.55p1.70p1.52p1.55p101,780
Jul 15, 20251.60p1.64p1.45p1.55p749,199
Jul 14, 20251.45p1.66p1.50p1.60p3,334,647
Jul 11, 20251.50p1.55p1.25p1.45p659,215
Jul 10, 20251.50p1.60p1.47p1.50p403,377
Jul 9, 20251.50p1.60p1.40p1.50p219,964
Jul 8, 20251.50p1.60p1.48p1.50p87,988
Jul 7, 20251.50p1.58p1.47p1.50p172,428
Jul 4, 20251.55p1.57p1.42p1.50p2,446,364
Jul 3, 20251.55p1.60p1.56p1.55p24,587
Jul 2, 20251.55p1.60p1.51p1.55p284,820
Jul 1, 20251.55p1.59p1.53p1.55p160,824
Jun 30, 20251.55p1.70p1.50p1.55p1,591,698
Jun 27, 20251.60p1.60p1.51p1.55p980,109
Jun 26, 20251.65p1.66p1.50p1.60p2,040,488
Jun 25, 20251.70p1.69p1.60p1.65p346,654
Jun 24, 20251.70p1.80p1.60p1.70p352,407
Jun 23, 20251.70p1.80p1.60p1.70p128,346
Jun 20, 20251.70p1.80p1.60p1.70p730,993
Jun 19, 20251.70p1.73p1.66p1.70p433,083
Jun 18, 20251.75p1.74p1.70p1.70p156,479
Jun 17, 20251.75p1.80p1.72p1.75p261,269
Jun 16, 20251.75p1.77p1.71p1.75p53,509
Jun 13, 20251.75p1.80p1.71p1.75p322,518
Jun 12, 20251.75p1.80p1.70p1.75p230,950
Jun 11, 20251.75p1.80p1.70p1.75p260,568
Jun 10, 20251.80p1.90p1.70p1.75p2,316,392
Jun 9, 20251.90p2.00p1.80p1.80p815,336
Jun 6, 20251.90p2.00p1.85p1.90p709,861
Jun 5, 20251.80p2.10p1.77p1.90p5,831,363
Jun 4, 20251.80p1.87p1.77p1.80p1,711,501
Jun 3, 20251.85p1.90p1.80p1.80p570,138
Jun 2, 20252.35p2.39p1.77p1.85p11,051,824
May 30, 20251.90p2.50p1.81p2.35p14,310,813
May 29, 20252.05p2.20p1.90p1.90p1,801,018
May 28, 20251.80p2.20p1.75p2.05p3,631,694
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC378.207.93
Intercontinental Hotels Group PLC9,370.007.95
Serco Group PLC223.436.70
Raspberry Pi Holdings PLC426.405.81
Rs Group PLC570.003.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC201.00-10.86
Hikma Pharmaceuticals PLC1,739.00-7.70
Babcock International Group PLC953.00-5.27
Bae Systems PLC1,766.50-4.92
Vodafone Group PLC82.20-3.79
Bt Group PLC204.80-3.44