5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+12.79%
3 MONTH PERFORMANCE
-10.57%
6 MONTH PERFORMANCE
+44.41%
YEAR-TO-DATE PERFORMANCE
+0.12%
1 YEAR PERFORMANCE
+57.39%
Centessa Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $24.94 | $25.04 (0.4%) | $25.61 | $24.88 | 806.56 K | $3.36 B |
| 02/17/2026 | $24.43 | $24.94 (2.09%) | $25.10 | $24.43 | 911.00 K | $3.35 B |
| 02/13/2026 | $24.29 | $24.71 (1.73%) | $25.80 | $24.07 | 1.56 M | $3.32 B |
| 02/12/2026 | $23.60 | $24.25 (2.75%) | $24.35 | $23.03 | 1.61 M | $3.25 B |
| 02/11/2026 | $23.41 | $23.56 (0.64%) | $23.85 | $22.50 | 662.70 K | $3.16 B |
| 02/10/2026 | $23.76 | $23.55 (-0.88%) | $24.03 | $23.46 | 451.62 K | $3.16 B |
| 02/09/2026 | $23.65 | $23.53 (-0.51%) | $23.77 | $22.66 | 609.30 K | $3.16 B |
| 02/06/2026 | $23.85 | $23.49 (-1.51%) | $24.55 | $23.33 | 916.80 K | $3.15 B |
| 02/05/2026 | $25.00 | $23.54 (-5.84%) | $25.28 | $23.41 | 3.98 M | $3.16 B |
| 02/04/2026 | $25.22 | $25.00 (-0.87%) | $26.11 | $24.30 | 870.30 K | $3.35 B |
| 02/03/2026 | $25.50 | $25.48 (-0.08%) | $26.51 | $25.14 | 1.01 M | $3.42 B |
| 02/02/2026 | $24.57 | $25.19 (2.52%) | $25.67 | $24.15 | 1.05 M | $3.38 B |
| 01/30/2026 | $24.73 | $24.57 (-0.65%) | $25.15 | $23.82 | 958.54 K | $3.30 B |
| 01/29/2026 | $25.39 | $24.89 (-1.97%) | $25.52 | $24.13 | 1.15 M | $3.34 B |
| 01/28/2026 | $26.11 | $25.24 (-3.33%) | $26.41 | $25.22 | 906.91 K | $3.39 B |
| 01/27/2026 | $25.77 | $25.99 (0.85%) | $26.49 | $25.47 | 1.14 M | $3.49 B |
| 01/26/2026 | $25.23 | $25.73 (1.98%) | $26.63 | $24.73 | 1.28 M | $3.45 B |
| 01/23/2026 | $24.50 | $25.27 (3.14%) | $26.00 | $24.11 | 1.89 M | $3.39 B |
| 01/22/2026 | $23.18 | $24.65 (6.34%) | $24.95 | $23.02 | 2.04 M | $3.31 B |
| 01/21/2026 | $23.00 | $23.23 (1%) | $23.55 | $22.59 | 6.46 M | $3.12 B |
| 01/20/2026 | $21.79 | $22.92 (5.19%) | $22.97 | $21.50 | 638.91 K | $3.08 B |
| 01/16/2026 | $22.45 | $22.20 (-1.11%) | $22.85 | $22.07 | 1.68 M | $2.98 B |
| 01/15/2026 | $22.31 | $22.40 (0.4%) | $22.82 | $21.94 | 2.53 M | $3.01 B |
| 01/14/2026 | $22.14 | $22.09 (-0.23%) | $22.29 | $21.81 | 679.10 K | $2.96 B |
| 01/13/2026 | $22.00 | $22.22 (1%) | $22.47 | $21.80 | 726.94 K | $2.98 B |
| 01/12/2026 | $22.29 | $22.02 (-1.21%) | $22.43 | $21.55 | 514.51 K | $2.95 B |
| 01/09/2026 | $22.33 | $22.42 (0.4%) | $23.00 | $22.21 | 1.15 M | $3.01 B |
| 01/08/2026 | $22.75 | $22.05 (-3.08%) | $22.84 | $21.90 | 1.23 M | $2.96 B |
| 01/07/2026 | $22.70 | $22.69 (-0.04%) | $23.69 | $22.44 | 1.82 M | $3.04 B |
| 01/06/2026 | $22.89 | $22.68 (-0.92%) | $23.32 | $22.66 | 1.44 M | $3.04 B |
| 01/05/2026 | $23.57 | $23.02 (-2.33%) | $23.68 | $22.15 | 4.66 M | $3.09 B |
| 01/02/2026 | $24.88 | $23.69 (-4.78%) | $25.21 | $23.49 | 783.71 K | $3.18 B |
| 12/31/2025 | $24.82 | $25.01 (0.77%) | $25.32 | $24.44 | 779.02 K | $3.36 B |
| 12/30/2025 | $24.77 | $24.74 (-0.12%) | $25.58 | $24.59 | 602.63 K | $3.32 B |
| 12/29/2025 | $25.18 | $24.79 (-1.55%) | $25.70 | $24.64 | 284.14 K | $3.33 B |
| 12/26/2025 | $25.61 | $25.33 (-1.09%) | $25.97 | $25.07 | 465.50 K | $3.39 B |
| 12/24/2025 | $25.46 | $25.68 (0.86%) | $26.01 | $25.14 | 442.80 K | $3.43 B |
| 12/23/2025 | $25.31 | $25.26 (-0.2%) | $25.60 | $25.03 | 1.10 M | $3.38 B |
| 12/22/2025 | $25.08 | $25.38 (1.2%) | $25.70 | $24.87 | 882.80 K | $3.39 B |
| 12/19/2025 | $24.89 | $24.85 (-0.16%) | $25.28 | $24.17 | 1.07 M | $3.32 B |
| 12/18/2025 | $25.32 | $24.85 (-1.86%) | $25.50 | $24.43 | 1.49 M | $3.32 B |
| 12/17/2025 | $25.58 | $24.98 (-2.35%) | $25.97 | $24.81 | 1.35 M | $3.34 B |
| 12/16/2025 | $26.18 | $25.72 (-1.76%) | $26.70 | $25.52 | 1.24 M | $3.44 B |
| 12/15/2025 | $26.55 | $26.15 (-1.51%) | $26.83 | $25.95 | 1.39 M | $3.50 B |
| 12/12/2025 | $27.09 | $26.51 (-2.14%) | $27.67 | $25.59 | 2.41 M | $3.54 B |
| 12/11/2025 | $26.69 | $27.18 (1.84%) | $28.89 | $26.50 | 4.06 M | $3.63 B |
| 12/10/2025 | $29.11 | $29.57 (1.58%) | $30.02 | $28.72 | 972.60 K | $3.95 B |
| 12/09/2025 | $29.30 | $28.60 (-2.39%) | $29.74 | $28.43 | 955.23 K | $3.82 B |
| 12/08/2025 | $29.87 | $29.50 (-1.24%) | $30.58 | $29.42 | 828.53 K | $3.94 B |
| 12/05/2025 | $29.31 | $29.91 (2.05%) | $30.00 | $28.95 | 887.81 K | $4.00 B |
| 12/04/2025 | $29.00 | $29.56 (1.93%) | $29.74 | $28.52 | 666.20 K | $3.95 B |
| 12/03/2025 | $28.35 | $29.07 (2.54%) | $29.52 | $28.35 | 2.02 M | $3.89 B |
| 12/02/2025 | $28.42 | $28.51 (0.32%) | $29.14 | $28.19 | 1.27 M | $3.81 B |
| 12/01/2025 | $29.63 | $28.47 (-3.91%) | $29.77 | $28.19 | 1.68 M | $3.81 B |
| 11/28/2025 | $29.17 | $29.03 (-0.48%) | $29.52 | $28.96 | 1.22 M | $3.88 B |
| 11/26/2025 | $29.27 | $28.98 (-0.99%) | $29.99 | $28.53 | 2.21 M | $3.87 B |
| 11/25/2025 | $29.50 | $28.96 (-1.83%) | $29.90 | $28.86 | 2.06 M | $3.87 B |
| 11/24/2025 | $28.10 | $29.37 (4.52%) | $29.45 | $28.00 | 1.32 M | $3.93 B |
| 11/21/2025 | $27.73 | $27.98 (0.9%) | $28.97 | $27.58 | 1.62 M | $3.74 B |
| 11/20/2025 | $28.56 | $27.54 (-3.57%) | $29.33 | $27.47 | 1.76 M | $3.68 B |
| 11/19/2025 | $28.45 | $28.00 (-1.58%) | $28.83 | $27.51 | 1.48 M | $3.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
