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
12th May 2026 (Tue) 3.45 3.65 3.45 3.65 1,628,279
11th May 2026 (Mon) 3.10 3.50 3.10 3.45 4,465,442
8th May 2026 (Fri) 3.05 3.10 3.00 3.10 1,060,413
7th May 2026 (Thu) 2.55 2.80 2.80 2.80 6,849,345
6th May 2026 (Wed) 2.60 2.52 2.52 2.52 1,945,578
5th May 2026 (Tue) 2.65 2.65 2.60 2.60 519,077
4th May 2026 (Mon) 2.65 2.65 2.65 2.65 0
1st May 2026 (Fri) 2.65 2.65 2.65 2.65 461,749
30th Apr 2026 (Thu) 2.70 2.80 2.65 2.65 741,972
29th Apr 2026 (Wed) 2.40 2.75 2.40 2.75 2,345,275
28th Apr 2026 (Tue) 2.10 2.55 2.10 2.40 5,224,012
27th Apr 2026 (Mon) 2.10 2.10 2.10 2.10 27,318
24th Apr 2026 (Fri) 2.05 2.10 2.05 2.10 2,006,286
23rd Apr 2026 (Thu) 2.10 2.10 2.05 2.05 927,693
22nd Apr 2026 (Wed) 2.10 2.10 2.10 2.10 785,693
21st Apr 2026 (Tue) 2.15 2.15 2.10 2.10 481,655
20th Apr 2026 (Mon) 2.15 2.15 2.15 2.15 554,652
17th Apr 2026 (Fri) 2.20 2.20 2.15 2.15 1,339,001
16th Apr 2026 (Thu) 2.20 2.20 2.15 2.20 843,214
15th Apr 2026 (Wed) 2.35 2.35 2.20 2.20 657,538
14th Apr 2026 (Tue) 2.35 2.40 2.40 2.35 332,147
13th Apr 2026 (Mon) 2.35 2.35 2.35 2.35 801,088
10th Apr 2026 (Fri) 2.40 2.40 2.30 2.35 1,075,935
9th Apr 2026 (Thu) 2.25 2.50 2.25 2.40 2,169,390
8th Apr 2026 (Wed) 2.25 2.25 2.25 2.25 2,161,444
7th Apr 2026 (Tue) 2.10 2.25 2.10 2.25 1,442,391
6th Apr 2026 (Mon) 2.10 2.10 2.10 2.10 0
3rd Apr 2026 (Fri) 2.10 2.10 2.10 2.10 0
2nd Apr 2026 (Thu) 1.95 2.15 1.80 2.10 2,187,664
1st Apr 2026 (Wed) 2.15 2.20 2.05 2.10 1,545,412
31st Mar 2026 (Tue) 2.25 2.25 2.15 2.15 138,157
30th Mar 2026 (Mon) 2.25 2.25 2.25 2.25 766,970
27th Mar 2026 (Fri) 2.25 2.25 2.25 2.25 1,031,383
26th Mar 2026 (Thu) 2.25 2.35 2.25 2.25 1,835,940
25th Mar 2026 (Wed) 2.80 2.80 2.15 2.25 4,305,746
24th Mar 2026 (Tue) 2.55 2.99 2.69 2.80 11,363,005
23rd Mar 2026 (Mon) 2.00 2.80 2.00 2.50 5,529,010
20th Mar 2026 (Fri) 1.90 2.00 1.90 2.00 1,752,913
19th Mar 2026 (Thu) 1.80 2.30 1.80 1.95 5,985,152
18th Mar 2026 (Wed) 1.50 1.85 1.50 1.80 5,180,966
17th Mar 2026 (Tue) 1.55 1.55 1.50 1.50 270,572
16th Mar 2026 (Mon) 1.55 1.55 1.55 1.55 69,507
13th Mar 2026 (Fri) 1.55 1.55 1.55 1.55 259,013
FTSE 100 Latest
Value10,265.32
Change-4.11