0.26p-0.01 (-2.22%)15 Jul 2025, 17:15
Cel Ai PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 0.28p | 0.31p | 0.26p | 0.27p | 21,956,267 |
Jul 11, 2025 | 0.29p | 0.30p | 0.25p | 0.29p | 30,109,332 |
Jul 10, 2025 | 0.29p | 0.31p | 0.25p | 0.29p | 37,901,198 |
Jul 9, 2025 | 0.32p | 0.34p | 0.28p | 0.30p | 15,214,508 |
Jul 8, 2025 | 0.32p | 0.34p | 0.28p | 0.30p | 25,067,214 |
Jul 7, 2025 | 0.33p | 0.35p | 0.28p | 0.30p | 18,190,680 |
Jul 4, 2025 | 0.32p | 0.38p | 0.30p | 0.34p | 32,803,039 |
Jul 3, 2025 | 0.35p | 0.38p | 0.30p | 0.32p | 42,643,714 |
Jul 2, 2025 | 0.34p | 0.37p | 0.28p | 0.35p | 65,586,136 |
Jul 1, 2025 | 0.30p | 0.39p | 0.30p | 0.34p | 106,248,072 |
Jun 30, 2025 | 0.25p | 0.35p | 0.26p | 0.30p | 187,806,740 |
Jun 27, 2025 | 0.47p | 0.47p | 0.35p | 0.45p | 76,713,288 |
Jun 26, 2025 | 0.57p | 0.62p | 0.48p | 0.53p | 61,972,050 |
Jun 25, 2025 | 0.65p | 0.68p | 0.48p | 0.56p | 96,243,609 |
Jun 24, 2025 | 0.61p | 0.85p | 0.58p | 0.65p | 164,160,196 |
Jun 23, 2025 | 0.69p | 0.70p | 0.59p | 0.59p | 43,790,509 |
Jun 20, 2025 | 0.59p | 0.75p | 0.56p | 0.69p | 110,856,204 |
Jun 19, 2025 | 0.70p | 0.75p | 0.59p | 0.59p | 81,372,367 |
Jun 18, 2025 | 0.65p | 0.80p | 0.66p | 0.71p | 109,325,917 |
Jun 17, 2025 | 0.50p | 0.68p | 0.48p | 0.65p | 95,969,919 |
Jun 16, 2025 | 0.47p | 0.55p | 0.45p | 0.48p | 47,793,095 |
Jun 13, 2025 | 0.42p | 0.52p | 0.42p | 0.47p | 51,121,998 |
Jun 12, 2025 | 0.47p | 0.47p | 0.40p | 0.43p | 25,022,636 |
Jun 11, 2025 | 0.54p | 0.55p | 0.45p | 0.47p | 53,041,447 |
Jun 10, 2025 | 0.56p | 0.59p | 0.45p | 0.54p | 83,386,344 |
Jun 9, 2025 | 0.70p | 0.72p | 0.55p | 0.61p | 88,953,012 |
Jun 6, 2025 | 0.68p | 0.74p | 0.61p | 0.70p | 62,841,989 |
Jun 5, 2025 | 0.85p | 0.87p | 0.65p | 0.71p | 86,320,130 |
Jun 4, 2025 | 0.85p | 0.91p | 0.84p | 0.84p | 60,179,724 |
Jun 3, 2025 | 0.81p | 0.90p | 0.80p | 0.86p | 53,703,234 |
Jun 2, 2025 | 0.64p | 0.94p | 0.60p | 0.85p | 115,037,618 |
May 30, 2025 | 0.64p | 0.68p | 0.53p | 0.68p | 104,040,906 |
May 29, 2025 | 0.60p | 0.75p | 0.53p | 0.65p | 174,762,356 |
May 28, 2025 | 0.42p | 0.75p | 0.41p | 0.59p | 364,902,625 |
May 27, 2025 | 0.25p | 0.50p | 0.25p | 0.41p | 314,310,941 |
May 23, 2025 | 0.23p | 0.25p | 0.20p | 0.23p | 684,427 |
May 22, 2025 | 0.22p | 0.25p | 0.20p | 0.23p | 1,323,342 |
May 21, 2025 | 0.24p | 0.27p | 0.18p | 0.22p | 9,274,956 |
May 20, 2025 | 0.23p | 0.27p | 0.20p | 0.24p | 5,210,513 |
May 19, 2025 | 0.23p | 0.25p | 0.20p | 0.23p | 415,415 |
May 16, 2025 | 0.24p | 0.27p | 0.20p | 0.23p | 1,772,487 |
May 15, 2025 | 0.23p | 0.27p | 0.20p | 0.24p | 2,683,179 |
May 14, 2025 | 0.23p | 0.30p | 0.20p | 0.23p | 2,002,404 |
May 13, 2025 | 0.23p | 0.25p | 0.20p | 0.23p | 934,224 |
May 12, 2025 | 0.23p | 0.25p | 0.20p | 0.24p | 1,506,864 |
May 9, 2025 | 0.23p | 0.25p | 0.20p | 0.23p | 1,004,110 |
May 8, 2025 | 0.27p | 0.30p | 0.20p | 0.23p | 2,009,543 |
May 7, 2025 | 0.28p | 0.30p | 0.23p | 0.27p | 655,087 |
May 6, 2025 | 0.26p | 0.30p | 0.25p | 0.28p | 1,422,768 |
May 2, 2025 | 0.25p | 0.30p | 0.20p | 0.23p | 6,046,242 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.