Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cizzle Biotech (CIZ) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jul 2026 (Mon) 1.975 2.06 1.975 1.975 68,616
17th Jul 2026 (Fri) 1.975 1.975 1.975 1.975 1,398,248
16th Jul 2026 (Thu) 2.00 2.00 1.975 1.975 673,431
15th Jul 2026 (Wed) 2.15 2.15 1.875 2.00 9,623,935
14th Jul 2026 (Tue) 2.15 2.15 2.15 2.15 128,073
13th Jul 2026 (Mon) 2.35 2.35 2.15 2.15 1,593,159
10th Jul 2026 (Fri) 2.35 2.35 2.35 2.35 1,653,441
9th Jul 2026 (Thu) 2.50 2.50 2.35 2.35 944,112
8th Jul 2026 (Wed) 2.50 2.50 2.50 2.50 271,794
7th Jul 2026 (Tue) 2.50 2.50 2.50 2.50 725,612
6th Jul 2026 (Mon) 2.50 2.50 2.50 2.50 437,535
3rd Jul 2026 (Fri) 2.50 2.50 2.50 2.50 6,650,585
2nd Jul 2026 (Thu) 2.55 2.55 2.50 2.50 762,970
1st Jul 2026 (Wed) 2.55 2.55 2.55 2.55 1,403,702
30th Jun 2026 (Tue) 2.55 2.60 2.60 2.60 3,825,456
29th Jun 2026 (Mon) 2.40 2.60 2.55 2.55 7,202,649
26th Jun 2026 (Fri) 2.35 2.40 2.35 2.40 29,865
25th Jun 2026 (Thu) 2.40 2.40 2.40 2.40 138,882
24th Jun 2026 (Wed) 2.55 2.55 2.35 2.40 714,071
23rd Jun 2026 (Tue) 2.65 2.65 2.35 2.55 4,241,290
22nd Jun 2026 (Mon) 2.80 2.80 2.65 2.65 684,179
19th Jun 2026 (Fri) 2.85 2.85 2.80 2.80 517,193
18th Jun 2026 (Thu) 3.00 3.00 2.85 2.85 1,190,660
17th Jun 2026 (Wed) 3.40 3.35 2.90 2.90 8,095,493
16th Jun 2026 (Tue) 3.22 3.50 3.22 3.50 20,874,805
15th Jun 2026 (Mon) 2.95 3.15 2.95 3.15 3,176,954
12th Jun 2026 (Fri) 2.975 3.20 2.95 2.95 2,949,995
11th Jun 2026 (Thu) 2.75 2.75 2.75 2.75 43,704
10th Jun 2026 (Wed) 2.95 2.95 2.65 2.75 1,914,843
9th Jun 2026 (Tue) 3.05 3.05 2.95 2.95 659,455
8th Jun 2026 (Mon) 3.05 3.05 3.05 3.05 182,832
5th Jun 2026 (Fri) 3.15 3.15 3.05 3.05 1,038,891
4th Jun 2026 (Thu) 2.90 3.15 2.90 3.15 1,629,042
3rd Jun 2026 (Wed) 2.95 2.95 2.90 2.90 404,372
2nd Jun 2026 (Tue) 2.95 2.95 2.95 2.95 96,452
1st Jun 2026 (Mon) 2.95 2.95 2.95 2.95 42,413
29th May 2026 (Fri) 2.90 2.95 2.90 2.95 413,880
28th May 2026 (Thu) 2.90 2.90 2.90 2.90 224,487
27th May 2026 (Wed) 2.90 2.90 2.90 2.90 591,018
26th May 2026 (Tue) 2.90 2.90 2.90 2.90 540,646
25th May 2026 (Mon) 2.90 2.90 2.90 2.90 0
22nd May 2026 (Fri) 2.90 2.90 2.90 2.90 100,493
21st May 2026 (Thu) 2.85 2.90 2.85 2.90 931,640
FTSE 100 Latest
Value10,524.76
Change-75.61