5 DAY PERFORMANCE
-34.10%
1 MONTH PERFORMANCE
-34.07%
3 MONTH PERFORMANCE
+5.58%
6 MONTH PERFORMANCE
+0.46%
YEAR-TO-DATE PERFORMANCE
+4.32%
1 YEAR PERFORMANCE
+109.39%
Centessa Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $39.61 | $39.58 (-0.08%) | $39.62 | $39.53 | 1.79 M | $6.08 B |
| 05/12/2026 | $39.59 | $39.61 (0.05%) | $39.65 | $39.58 | 1.52 M | $6.08 B |
| 05/11/2026 | $39.57 | $39.59 (0.05%) | $39.65 | $39.55 | 974.66 K | $6.08 B |
| 05/08/2026 | $39.66 | $39.59 (-0.18%) | $39.75 | $39.53 | 682.40 K | $6.08 B |
| 05/07/2026 | $39.62 | $39.61 (-0.03%) | $39.67 | $39.52 | 1.72 M | $6.08 B |
| 05/06/2026 | $39.70 | $39.60 (-0.25%) | $39.75 | $39.60 | 874.10 K | $6.08 B |
| 05/05/2026 | $39.80 | $39.67 (-0.33%) | $39.84 | $39.62 | 736.60 K | $6.09 B |
| 05/04/2026 | $39.51 | $39.70 (0.48%) | $39.78 | $39.51 | 876.50 K | $6.10 B |
| 05/01/2026 | $39.42 | $39.57 (0.38%) | $39.60 | $39.40 | 869.10 K | $6.08 B |
| 04/30/2026 | $39.55 | $39.42 (-0.33%) | $39.55 | $39.35 | 3.03 M | $5.35 B |
| 04/29/2026 | $39.45 | $39.45 (0%) | $39.51 | $39.40 | 1.67 M | $5.35 B |
| 04/28/2026 | $39.50 | $39.46 (-0.1%) | $39.52 | $39.43 | 1.12 M | $5.36 B |
| 04/27/2026 | $39.47 | $39.51 (0.1%) | $39.54 | $39.43 | 1.64 M | $5.36 B |
| 04/24/2026 | $39.49 | $39.47 (-0.05%) | $39.50 | $39.36 | 2.02 M | $5.36 B |
| 04/23/2026 | $39.48 | $39.43 (-0.13%) | $39.50 | $39.42 | 1.72 M | $5.35 B |
| 04/22/2026 | $39.53 | $39.47 (-0.15%) | $39.54 | $39.45 | 3.48 M | $5.36 B |
| 04/21/2026 | $39.65 | $39.49 (-0.4%) | $39.65 | $39.45 | 2.32 M | $5.36 B |
| 04/20/2026 | $39.60 | $39.51 (-0.23%) | $39.65 | $39.42 | 1.69 M | $5.36 B |
| 04/17/2026 | $39.58 | $39.66 (0.2%) | $39.68 | $39.40 | 3.77 M | $5.38 B |
| 04/16/2026 | $39.60 | $39.53 (-0.18%) | $39.63 | $39.49 | 2.51 M | $5.36 B |
| 04/15/2026 | $39.50 | $39.61 (0.28%) | $39.63 | $39.38 | 3.59 M | $5.38 B |
| 04/14/2026 | $39.58 | $39.59 (0.03%) | $39.63 | $39.38 | 6.23 M | $5.37 B |
| 04/13/2026 | $39.50 | $39.57 (0.18%) | $39.65 | $39.16 | 2.37 M | $5.37 B |
| 04/10/2026 | $39.76 | $39.48 (-0.7%) | $39.77 | $39.47 | 1.26 M | $5.36 B |
| 04/09/2026 | $39.59 | $39.76 (0.43%) | $39.80 | $39.44 | 1.95 M | $5.40 B |
| 04/08/2026 | $39.65 | $39.53 (-0.3%) | $39.70 | $39.37 | 3.46 M | $5.36 B |
| 04/07/2026 | $39.74 | $39.55 (-0.48%) | $39.74 | $39.42 | 3.00 M | $5.37 B |
| 04/06/2026 | $39.74 | $39.67 (-0.18%) | $39.80 | $39.62 | 2.37 M | $5.38 B |
| 04/02/2026 | $39.70 | $39.69 (-0.03%) | $39.82 | $39.65 | 3.65 M | $5.39 B |
| 04/01/2026 | $39.75 | $39.86 (0.28%) | $39.99 | $39.53 | 11.44 M | $5.41 B |
| 03/31/2026 | $40.03 | $39.72 (-0.77%) | $40.26 | $39.57 | 47.75 M | $5.39 B |
| 03/30/2026 | $28.63 | $27.58 (-3.67%) | $29.23 | $27.33 | 1.69 M | $3.74 B |
| 03/27/2026 | $29.35 | $28.70 (-2.21%) | $29.93 | $28.68 | 1.39 M | $3.85 B |
| 03/26/2026 | $28.15 | $29.40 (4.44%) | $30.44 | $27.74 | 1.87 M | $3.94 B |
| 03/25/2026 | $28.26 | $28.22 (-0.14%) | $29.47 | $27.86 | 2.18 M | $3.79 B |
| 03/24/2026 | $25.73 | $27.89 (8.39%) | $27.96 | $25.17 | 2.27 M | $3.74 B |
| 03/23/2026 | $27.29 | $25.94 (-4.95%) | $27.85 | $25.82 | 1.54 M | $3.48 B |
| 03/20/2026 | $28.30 | $27.06 (-4.38%) | $28.75 | $26.72 | 573.50 K | $3.63 B |
| 03/19/2026 | $28.63 | $28.34 (-1.01%) | $29.13 | $27.51 | 1.24 M | $3.80 B |
| 03/18/2026 | $29.00 | $28.71 (-1%) | $29.18 | $28.19 | 1.84 M | $3.85 B |
| 03/17/2026 | $27.98 | $28.95 (3.47%) | $28.96 | $27.42 | 1.03 M | $3.88 B |
| 03/16/2026 | $26.49 | $28.29 (6.8%) | $28.41 | $26.33 | 1.17 M | $3.80 B |
| 03/13/2026 | $27.24 | $26.33 (-3.34%) | $27.46 | $25.72 | 1.36 M | $3.53 B |
| 03/12/2026 | $27.95 | $27.22 (-2.61%) | $27.95 | $26.92 | 876.54 K | $3.65 B |
| 03/11/2026 | $27.61 | $28.22 (2.21%) | $28.80 | $27.19 | 870.30 K | $3.79 B |
| 03/10/2026 | $26.16 | $27.59 (5.47%) | $27.63 | $26.08 | 1.48 M | $3.70 B |
| 03/09/2026 | $25.82 | $26.09 (1.05%) | $26.87 | $25.06 | 1.01 M | $3.50 B |
| 03/06/2026 | $25.79 | $25.95 (0.62%) | $26.07 | $25.36 | 1.04 M | $3.48 B |
| 03/05/2026 | $26.71 | $26.34 (-1.39%) | $27.02 | $25.33 | 3.00 M | $3.53 B |
| 03/04/2026 | $26.40 | $26.70 (1.14%) | $27.37 | $26.18 | 2.59 M | $3.58 B |
| 03/03/2026 | $26.11 | $26.20 (0.34%) | $26.72 | $25.38 | 1.11 M | $3.52 B |
| 03/02/2026 | $26.61 | $26.51 (-0.38%) | $27.12 | $25.82 | 967.35 K | $3.56 B |
| 02/27/2026 | $26.33 | $26.86 (2.01%) | $27.07 | $26.24 | 462.90 K | $3.60 B |
| 02/26/2026 | $26.92 | $26.77 (-0.56%) | $27.12 | $26.00 | 948.60 K | $3.59 B |
| 02/25/2026 | $26.12 | $26.97 (3.25%) | $27.56 | $26.12 | 766.08 K | $3.62 B |
| 02/24/2026 | $25.65 | $26.52 (3.39%) | $27.00 | $25.65 | 870.34 K | $3.56 B |
| 02/23/2026 | $24.41 | $25.49 (4.42%) | $25.49 | $24.40 | 1.15 M | $3.42 B |
| 02/20/2026 | $24.95 | $24.50 (-1.8%) | $25.41 | $24.01 | 1.11 M | $3.29 B |
| 02/19/2026 | $25.14 | $24.96 (-0.72%) | $25.22 | $24.51 | 1.28 M | $3.35 B |
| 02/18/2026 | $24.94 | $25.04 (0.4%) | $25.63 | $24.88 | 830.71 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 |
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.
