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!

22nd Century Gr (XXII.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 5.52 5.73 5.37 5.81 5,068
5th Feb 2026 (Thu) 6.29 6.29 5.61 5.67 1,285
4th Feb 2026 (Wed) 6.31 6.31 6.09 6.26 1,404
3rd Feb 2026 (Tue) 7.23 7.23 6.40 6.48 4,626
2nd Feb 2026 (Mon) 7.69 7.69 7.20 7.20 7,575
30th Jan 2026 (Fri) 7.42 7.54 7.39 7.685 570
29th Jan 2026 (Thu) 8.43 8.43 7.30 7.69 752
28th Jan 2026 (Wed) 9.02 9.04 8.46 9.195 2,406
27th Jan 2026 (Tue) 10.30 10.30 9.00 9.195 7,935
26th Jan 2026 (Mon) 10.58 11.24 10.58 11.31 2,672
23rd Jan 2026 (Fri) 0.788 0.788 0.681 0.7004 33,154
22nd Jan 2026 (Thu) 0.8088 0.88 0.8088 0.83 29,632
21st Jan 2026 (Wed) 0.8285 0.8285 0.7921 0.8085 2,152
20th Jan 2026 (Tue) 0.8474 0.8474 0.8053 0.8116 7,400
19th Jan 2026 (Mon) 0.865 0.865 0.8232 0.8474 1,582
16th Jan 2026 (Fri) 0.865 0.865 0.8232 0.8474 1,582
15th Jan 2026 (Thu) 0.8476 0.8764 0.8472 0.865 3,876
14th Jan 2026 (Wed) 0.8204 0.8578 0.81 0.8578 7,704
13th Jan 2026 (Tue) 0.83 0.83 0.8121 0.8688 4,881
12th Jan 2026 (Mon) 0.8806 0.8877 0.8316 0.8688 19,006
9th Jan 2026 (Fri) 0.91 0.9149 0.8758 0.907 7,316
8th Jan 2026 (Thu) 0.8758 0.9346 0.8709 0.927 14,505
7th Jan 2026 (Wed) 0.9154 0.9154 0.8591 0.8767 13,136
6th Jan 2026 (Tue) 0.97 0.9762 0.9014 0.9248 109,011
5th Jan 2026 (Mon) 0.88 0.9698 0.88 0.9653 7,916
2nd Jan 2026 (Fri) 0.79 0.8979 0.773 0.88 12,201
1st Jan 2026 (Thu) 0.7613 0.7613 0.75 0.77 7,367
31st Dec 2025 (Wed) 0.7613 0.7613 0.75 0.77 7,367
30th Dec 2025 (Tue) 0.8325 0.8325 0.7547 0.7611 22,312
29th Dec 2025 (Mon) 0.8601 0.8601 0.8016 0.8289 10,383
26th Dec 2025 (Fri) 0.8539 0.8688 0.8395 0.8748 15,007
25th Dec 2025 (Thu) 0.842 0.8671 0.842 0.8671 10,820
24th Dec 2025 (Wed) 0.842 0.8671 0.842 0.8671 10,820
23rd Dec 2025 (Tue) 0.915 0.915 0.865 0.8725 12,800
22nd Dec 2025 (Mon) 0.9508 0.96 0.9169 0.9261 9,572
19th Dec 2025 (Fri) 0.94 0.9411 0.9042 0.9572 4,345
18th Dec 2025 (Thu) 0.9807 0.9934 0.9301 0.933 9,053
17th Dec 2025 (Wed) 1.03 1.03 0.9746 0.98 9,869
16th Dec 2025 (Tue) 0.9898 1.08 0.9828 1.05 10,316
15th Dec 2025 (Mon) 1.06 1.06 0.972 0.96 16,255
12th Dec 2025 (Fri) 1.14 1.14 1.04 1.05 18,599
11th Dec 2025 (Thu) 1.15 1.16 1.125 1.14 6,576
10th Dec 2025 (Wed) 1.12 1.15 1.12 1.135 4,843
9th Dec 2025 (Tue) 1.08 1.14 1.08 1.09 32,713
8th Dec 2025 (Mon) 1.11 1.15 1.08 1.12 9,699
FTSE 100 Latest
Value10,369.75
Change60.53