5 DAY PERFORMANCE
-0.58%
1 MONTH PERFORMANCE
+3.63%
3 MONTH PERFORMANCE
-18.97%
6 MONTH PERFORMANCE
-12.51%
YEAR-TO-DATE PERFORMANCE
-18.15%
1 YEAR PERFORMANCE
+44.62%
Centessa Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.95 | $13.71 (-1.72%) | $13.95 | $13.35 | 553,595 | $1.81 B |
| 04/29/2025 | $13.68 | $13.72 (0.29%) | $14.00 | $13.47 | 483,400 | $1.81 B |
| 04/28/2025 | $13.83 | $13.75 (-0.58%) | $14.08 | $13.52 | 756,600 | $1.82 B |
| 04/25/2025 | $13.49 | $13.79 (2.22%) | $14.05 | $13.44 | 480,978 | $1.82 B |
| 04/24/2025 | $13.00 | $13.61 (4.69%) | $13.66 | $12.89 | 539,000 | $1.80 B |
| 04/23/2025 | $13.02 | $13.03 (0.08%) | $13.50 | $12.85 | 613,223 | $1.72 B |
| 04/22/2025 | $12.29 | $12.67 (3.09%) | $13.03 | $12.10 | 568,831 | $1.67 B |
| 04/21/2025 | $12.21 | $12.15 (-0.49%) | $12.40 | $11.95 | 635,500 | $1.60 B |
| 04/17/2025 | $11.87 | $12.30 (3.62%) | $12.30 | $11.87 | 784,645 | $1.62 B |
| 04/16/2025 | $11.88 | $11.83 (-0.42%) | $12.11 | $11.50 | 787,733 | $1.56 B |
| 04/15/2025 | $11.83 | $11.94 (0.93%) | $12.82 | $11.75 | 594,432 | $1.58 B |
| 04/14/2025 | $11.80 | $11.94 (1.19%) | $12.14 | $11.50 | 766,100 | $1.58 B |
| 04/11/2025 | $11.18 | $11.57 (3.49%) | $11.72 | $10.87 | 635,900 | $1.53 B |
| 04/10/2025 | $11.74 | $11.27 (-4%) | $11.78 | $10.45 | 1.33 M | $1.49 B |
| 04/09/2025 | $10.51 | $11.76 (11.89%) | $12.34 | $9.60 | 3.16 M | $1.55 B |
| 04/08/2025 | $11.44 | $10.71 (-6.38%) | $12.39 | $10.51 | 1.23 M | $1.41 B |
| 04/07/2025 | $11.04 | $11.28 (2.17%) | $11.86 | $10.58 | 1.45 M | $1.49 B |
| 04/04/2025 | $12.54 | $11.68 (-6.86%) | $12.76 | $11.39 | 1.58 M | $1.54 B |
| 04/03/2025 | $13.23 | $13.06 (-1.28%) | $13.95 | $12.78 | 1.18 M | $1.72 B |
| 04/02/2025 | $13.07 | $13.70 (4.82%) | $14.13 | $13.07 | 907,500 | $1.81 B |
| 04/01/2025 | $14.34 | $13.23 (-7.74%) | $14.34 | $13.01 | 1.38 M | $1.75 B |
| 03/31/2025 | $14.74 | $14.38 (-2.44%) | $14.89 | $13.75 | 855,300 | $1.90 B |
| 03/28/2025 | $14.62 | $14.59 (-0.21%) | $15.04 | $14.37 | 620,347 | $1.93 B |
| 03/27/2025 | $14.50 | $14.51 (0.07%) | $15.03 | $14.32 | 675,600 | $1.92 B |
| 03/26/2025 | $15.40 | $14.54 (-5.58%) | $15.50 | $13.78 | 2.50 M | $1.92 B |
| 03/25/2025 | $16.53 | $15.81 (-4.36%) | $16.62 | $15.78 | 785,408 | $2.09 B |
| 03/24/2025 | $15.50 | $16.63 (7.29%) | $16.86 | $15.50 | 971,010 | $2.20 B |
| 03/21/2025 | $16.09 | $15.75 (-2.11%) | $16.64 | $15.74 | 1.56 M | $2.08 B |
| 03/20/2025 | $16.35 | $16.29 (-0.37%) | $17.11 | $16.20 | 759,400 | $2.15 B |
| 03/19/2025 | $16.43 | $16.77 (2.07%) | $17.10 | $16.12 | 632,814 | $2.21 B |
| 03/18/2025 | $16.99 | $16.51 (-2.83%) | $17.36 | $16.17 | 882,329 | $2.18 B |
| 03/17/2025 | $17.07 | $17.20 (0.76%) | $17.67 | $16.19 | 923,118 | $2.27 B |
| 03/14/2025 | $16.50 | $17.14 (3.88%) | $17.50 | $16.27 | 1.37 M | $2.26 B |
| 03/13/2025 | $17.03 | $16.87 (-0.94%) | $17.97 | $16.87 | 1.25 M | $2.23 B |
| 03/12/2025 | $16.62 | $17.06 (2.65%) | $17.16 | $16.48 | 1.23 M | $2.25 B |
| 03/11/2025 | $15.68 | $16.47 (5.04%) | $16.63 | $15.36 | 1.29 M | $2.17 B |
| 03/10/2025 | $16.01 | $15.80 (-1.31%) | $16.01 | $15.30 | 1.21 M | $2.09 B |
| 03/07/2025 | $16.93 | $16.23 (-4.13%) | $17.29 | $16.10 | 1.09 M | $2.14 B |
| 03/06/2025 | $16.62 | $16.76 (0.84%) | $17.25 | $16.38 | 568,529 | $2.21 B |
| 03/05/2025 | $16.49 | $16.96 (2.85%) | $17.10 | $16.10 | 1.05 M | $2.24 B |
| 03/04/2025 | $14.99 | $16.33 (8.94%) | $16.44 | $14.90 | 1.24 M | $2.16 B |
| 03/03/2025 | $15.67 | $15.04 (-4.02%) | $16.00 | $14.84 | 824,500 | $1.99 B |
| 02/28/2025 | $15.05 | $15.55 (3.32%) | $16.10 | $14.62 | 1.26 M | $2.05 B |
| 02/27/2025 | $15.92 | $15.06 (-5.4%) | $16.20 | $15.02 | 775,805 | $1.99 B |
| 02/26/2025 | $15.74 | $15.91 (1.08%) | $16.21 | $15.48 | 699,632 | $2.10 B |
| 02/25/2025 | $15.66 | $15.75 (0.57%) | $16.00 | $14.75 | 1.28 M | $2.08 B |
| 02/24/2025 | $16.66 | $15.66 (-6%) | $16.80 | $15.62 | 668,608 | $2.07 B |
| 02/21/2025 | $16.57 | $16.63 (0.36%) | $17.07 | $16.14 | 756,000 | $2.20 B |
| 02/20/2025 | $15.90 | $16.75 (5.35%) | $16.92 | $15.50 | 763,000 | $2.21 B |
| 02/19/2025 | $16.35 | $15.91 (-2.69%) | $16.88 | $15.72 | 839,300 | $2.10 B |
| 02/18/2025 | $17.07 | $16.26 (-4.75%) | $17.47 | $15.61 | 1.21 M | $2.15 B |
| 02/14/2025 | $18.00 | $17.07 (-5.17%) | $18.55 | $17.00 | 2.10 M | $2.25 B |
| 02/13/2025 | $18.00 | $17.62 (-2.11%) | $18.33 | $17.59 | 849,600 | $2.33 B |
| 02/12/2025 | $16.95 | $18.00 (6.19%) | $18.14 | $16.95 | 1.13 M | $2.38 B |
| 02/11/2025 | $17.51 | $17.26 (-1.43%) | $17.89 | $16.96 | 1.10 M | $2.28 B |
| 02/10/2025 | $18.99 | $17.79 (-6.32%) | $18.99 | $16.85 | 2.20 M | $2.35 B |
| 02/07/2025 | $17.87 | $19.03 (6.49%) | $19.09 | $17.71 | 1.51 M | $2.51 B |
| 02/06/2025 | $17.31 | $17.84 (3.06%) | $18.15 | $17.27 | 1.10 M | $2.36 B |
| 02/05/2025 | $16.25 | $17.24 (6.09%) | $17.28 | $16.25 | 339,617 | $2.28 B |
| 02/04/2025 | $16.90 | $16.41 (-2.9%) | $16.97 | $16.22 | 461,942 | $2.17 B |
| 02/03/2025 | $16.49 | $16.90 (2.49%) | $17.16 | $15.56 | 504,129 | $2.23 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.
