1. Share Prices

  2. Cel Ai PLC (CLAI)

0.13p-0.01 (-3.77%)06 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cel Ai PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.13p0.14p0.12p0.13p130,248,392
Aug 4, 20250.14p0.14p0.12p0.13p135,739,943
Aug 1, 20250.15p0.16p0.13p0.14p479,157,199
Jul 31, 20250.17p0.19p0.17p0.18p93,877,585
Jul 30, 20250.17p0.18p0.16p0.17p132,524,625
Jul 29, 20250.18p0.18p0.16p0.17p182,076,040
Jul 28, 20250.20p0.20p0.18p0.18p36,620,175
Jul 25, 20250.19p0.20p0.18p0.20p38,011,267
Jul 24, 20250.20p0.20p0.17p0.19p44,582,729
Jul 23, 20250.18p0.21p0.18p0.20p142,745,582
Jul 22, 20250.20p0.20p0.17p0.19p211,722,538
Jul 21, 20250.22p0.23p0.19p0.20p159,277,711
Jul 18, 20250.24p0.25p0.18p0.19p249,359,323
Jul 17, 20250.24p0.26p0.23p0.24p42,007,033
Jul 16, 20250.26p0.28p0.22p0.24p58,573,706
Jul 15, 20250.27p0.33p0.25p0.26p91,043,833
Jul 14, 20250.28p0.31p0.26p0.27p21,956,267
Jul 11, 20250.29p0.30p0.25p0.29p30,109,332
Jul 10, 20250.29p0.31p0.25p0.29p37,901,198
Jul 9, 20250.32p0.34p0.28p0.30p15,214,508
Jul 8, 20250.32p0.34p0.28p0.30p25,067,214
Jul 7, 20250.33p0.35p0.28p0.30p18,190,680
Jul 4, 20250.32p0.38p0.30p0.34p32,803,039
Jul 3, 20250.35p0.38p0.30p0.32p42,643,714
Jul 2, 20250.34p0.37p0.28p0.35p65,586,136
Jul 1, 20250.30p0.39p0.30p0.34p106,248,072
Jun 30, 20250.25p0.35p0.26p0.30p187,806,740
Jun 27, 20250.47p0.47p0.35p0.45p76,713,288
Jun 26, 20250.57p0.62p0.48p0.53p61,972,050
Jun 25, 20250.65p0.68p0.48p0.56p96,243,609
Jun 24, 20250.61p0.85p0.58p0.65p164,160,196
Jun 23, 20250.69p0.70p0.59p0.59p43,790,509
Jun 20, 20250.59p0.75p0.56p0.69p110,856,204
Jun 19, 20250.70p0.75p0.59p0.59p81,372,367
Jun 18, 20250.65p0.80p0.66p0.71p109,325,917
Jun 17, 20250.50p0.68p0.48p0.65p95,969,919
Jun 16, 20250.47p0.55p0.45p0.48p47,793,095
Jun 13, 20250.42p0.52p0.42p0.47p51,121,998
Jun 12, 20250.47p0.47p0.40p0.43p25,022,636
Jun 11, 20250.54p0.55p0.45p0.47p53,041,447
Jun 10, 20250.56p0.59p0.45p0.54p83,386,344
Jun 9, 20250.70p0.72p0.55p0.61p88,953,012
Jun 6, 20250.68p0.74p0.61p0.70p62,841,989
Jun 5, 20250.85p0.87p0.65p0.71p86,320,130
Jun 4, 20250.85p0.91p0.84p0.84p60,179,724
Jun 3, 20250.81p0.90p0.80p0.86p53,703,234
Jun 2, 20250.64p0.94p0.60p0.85p115,037,618
May 30, 20250.64p0.68p0.53p0.68p104,040,906
May 29, 20250.60p0.75p0.53p0.65p174,762,356
May 28, 20250.42p0.75p0.41p0.59p364,902,625
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41