Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Cambr Nutri Sci (CNSL) Share Price

Intraday
Historical

Price	1.40p on 08-09-2026 at 12:50:00
Change	-0.45p -24.32%
Buy	1.50p
Sell	1.30p

Last Trade:	Buy 23,242.00 at 1.45p
Day's Volume:	4,033,484
Last Close:	1.85p
Open:	1.65p
ISIN:	GB00B1VCP282

Day's Range	1.25p - 1.65p
52wk Range:	1.25p - 3.15p
Market Capitalisation:	£3.33m
VWAP:	1.438918p
Shares in Issue:	237.95m

Sector: Medical Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Cambr Nutri Sci (CNSL) Latest Trades
Buy*	23,242	1.45p	Ordinary	13:34:20 - 08-Sep-26
Sell*	19,872	1.362p	Ordinary	12:09:49 - 08-Sep-26
Sell*	5,927	1.362p	Ordinary	11:20:44 - 08-Sep-26
Sell*	21,740	1.362p	Ordinary	11:06:50 - 08-Sep-26
Sell*	18,000	1.362p	Ordinary	10:59:31 - 08-Sep-26
Buy*	33,827	1.45p	Ordinary	10:48:37 - 08-Sep-26
Buy*	204,000	1.40p	Ordinary	09:49:18 - 08-Sep-26
Buy*	39,360	1.40p	Ordinary	09:14:59 - 08-Sep-26
Buy*	20,000	1.40p	Ordinary	09:14:57 - 08-Sep-26
Sell*	192,323	1.30p	Ordinary	09:14:26 - 08-Sep-26

See more Cambr Nutri Sci trades

Cambr Nutri Sci (CNSL) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Sep 2026 (Mon)	1.85	1.85	1.85	1.85	127,357
4th Sep 2026 (Fri)	1.85	1.85	1.85	1.85	24,290
3rd Sep 2026 (Thu)	1.85	1.85	1.85	1.85	2,500
2nd Sep 2026 (Wed)	1.85	1.85	1.85	1.85	11,382
1st Sep 2026 (Tue)	1.85	1.85	1.85	1.85	54,929
31st Aug 2026 (Mon)	1.85	1.85	1.85	1.85	0
28th Aug 2026 (Fri)	1.90	1.90	1.85	1.85	214,312
27th Aug 2026 (Thu)	1.90	1.90	1.90	1.90	17,064
26th Aug 2026 (Wed)	1.90	1.90	1.90	1.90	14,459
25th Aug 2026 (Tue)	1.90	1.90	1.90	1.90	64,998
24th Aug 2026 (Mon)	1.90	1.90	1.90	1.90	110,977
21st Aug 2026 (Fri)	1.90	1.90	1.90	1.90	166,482
20th Aug 2026 (Thu)	1.90	1.90	1.90	1.90	96,199
19th Aug 2026 (Wed)	1.90	1.90	1.90	1.90	29,255
18th Aug 2026 (Tue)	1.90	1.90	1.90	1.90	990
17th Aug 2026 (Mon)	1.90	1.90	1.90	1.90	11,995
14th Aug 2026 (Fri)	1.90	1.90	1.90	1.90	36,118
13th Aug 2026 (Thu)	1.90	1.90	1.90	1.90	6,331
12th Aug 2026 (Wed)	1.85	1.85	1.85	1.85	18,600
11th Aug 2026 (Tue)	1.85	1.85	1.85	1.85	90,900
10th Aug 2026 (Mon)	1.80	1.85	1.80	1.85	501,177

See more Cambr Nutri Sci price history

Date	Source	Headline
Cambr Nutri Sci (CNSL) Regulatory News
17th Aug 2026 2:18 pm	RNS	Updated Notice of Results & Investor Presentation
3rd Aug 2026 10:25 am	RNS	Notice of Results & Investor Presentation
22nd Apr 2026 7:00 am	RNS	Trading & Business Update
31st Mar 2026 5:35 pm	RNS	Holding(s) in Company
31st Mar 2026 5:32 pm	RNS	Holding(s) in Company
19th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
10th Nov 2025 7:00 am	RNS	Half-year Report
4th Nov 2025 7:00 am	RNS	Notice of Results & Investor Presentation
25th Sep 2025 4:30 pm	RNS	Result of AGM
28th Aug 2025 7:00 am	RNS	Notice of AGM & Annual Report

See more Cambr Nutri Sci regulatory news

FTSE 100 Latest

Value10,829.87

Change7.74