5 DAY PERFORMANCE
-35.58%
1 MONTH PERFORMANCE
-34.46%
3 MONTH PERFORMANCE
-9.09%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
+4.32%
1 YEAR PERFORMANCE
+98.71%
Centessa Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $40.09 | $40.50 (1.02%) | $40.56 | $40.00 | 11.33 M | $6.22 B |
| 06/22/2026 | $40.07 | $40.18 (0.27%) | $40.18 | $39.98 | 3.76 M | $6.17 B |
| 06/18/2026 | $39.87 | $40.02 (0.38%) | $40.07 | $39.78 | 5.59 M | $6.15 B |
| 06/17/2026 | $39.69 | $39.87 (0.45%) | $39.90 | $39.69 | 2.94 M | $6.12 B |
| 06/16/2026 | $39.76 | $39.75 (-0.03%) | $39.80 | $39.66 | 2.22 M | $6.10 B |
| 06/15/2026 | $39.70 | $39.76 (0.15%) | $39.83 | $39.68 | 1.61 M | $6.11 B |
| 06/12/2026 | $39.75 | $39.72 (-0.08%) | $39.80 | $39.64 | 1.32 M | $6.10 B |
| 06/11/2026 | $39.78 | $39.77 (-0.03%) | $39.78 | $39.66 | 871.10 K | $6.11 B |
| 06/10/2026 | $39.68 | $39.69 (0.03%) | $39.79 | $39.65 | 1.78 M | $6.09 B |
| 06/09/2026 | $39.70 | $39.76 (0.15%) | $39.83 | $39.58 | 2.30 M | $6.11 B |
| 06/08/2026 | $39.73 | $39.70 (-0.08%) | $39.74 | $39.62 | 553.30 K | $6.10 B |
| 06/05/2026 | $39.76 | $39.62 (-0.35%) | $39.81 | $39.62 | 1.70 M | $6.08 B |
| 06/04/2026 | $39.81 | $39.80 (-0.03%) | $39.88 | $39.70 | 1.97 M | $6.11 B |
| 06/03/2026 | $39.92 | $39.85 (-0.18%) | $39.92 | $39.78 | 840.80 K | $6.12 B |
| 06/02/2026 | $39.81 | $39.90 (0.23%) | $39.98 | $39.76 | 1.13 M | $6.13 B |
| 06/01/2026 | $39.74 | $39.86 (0.3%) | $39.90 | $39.67 | 1.46 M | $6.12 B |
| 05/29/2026 | $39.77 | $39.76 (-0.03%) | $39.83 | $39.72 | 922.35 K | $6.11 B |
| 05/28/2026 | $39.83 | $39.81 (-0.05%) | $39.84 | $39.71 | 776.45 K | $6.11 B |
| 05/27/2026 | $39.78 | $39.77 (-0.03%) | $39.83 | $39.75 | 1.08 M | $6.11 B |
| 05/26/2026 | $39.73 | $39.78 (0.13%) | $39.82 | $39.73 | 1.21 M | $6.11 B |
| 05/22/2026 | $39.78 | $39.75 (-0.08%) | $39.78 | $39.70 | 707.50 K | $6.10 B |
| 05/21/2026 | $39.75 | $39.81 (0.15%) | $39.85 | $39.74 | 1.75 M | $6.11 B |
| 05/20/2026 | $39.70 | $39.75 (0.13%) | $39.77 | $39.66 | 906.30 K | $6.10 B |
| 05/19/2026 | $39.60 | $39.70 (0.25%) | $39.70 | $39.60 | 787.62 K | $6.10 B |
| 05/18/2026 | $39.62 | $39.64 (0.05%) | $39.66 | $39.57 | 911.94 K | $6.09 B |
| 05/15/2026 | $39.60 | $39.59 (-0.03%) | $39.62 | $39.56 | 533.40 K | $6.08 B |
| 05/14/2026 | $39.60 | $39.60 (0%) | $39.63 | $39.56 | 1.62 M | $6.08 B |
| 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 | $6.05 B |
| 04/29/2026 | $39.45 | $39.45 (0%) | $39.51 | $39.40 | 1.67 M | $6.06 B |
| 04/28/2026 | $39.50 | $39.46 (-0.1%) | $39.52 | $39.43 | 1.12 M | $6.06 B |
| 04/27/2026 | $39.47 | $39.51 (0.1%) | $39.54 | $39.43 | 1.64 M | $6.07 B |
| 04/24/2026 | $39.49 | $39.47 (-0.05%) | $39.50 | $39.36 | 2.02 M | $6.06 B |
| 04/23/2026 | $39.48 | $39.43 (-0.13%) | $39.50 | $39.42 | 1.72 M | $6.05 B |
| 04/22/2026 | $39.53 | $39.47 (-0.15%) | $39.54 | $39.45 | 3.48 M | $6.06 B |
| 04/21/2026 | $39.65 | $39.49 (-0.4%) | $39.65 | $39.45 | 2.32 M | $6.06 B |
| 04/20/2026 | $39.60 | $39.51 (-0.23%) | $39.65 | $39.42 | 1.69 M | $6.07 B |
| 04/17/2026 | $39.58 | $39.66 (0.2%) | $39.68 | $39.40 | 3.77 M | $6.09 B |
| 04/16/2026 | $39.60 | $39.53 (-0.18%) | $39.63 | $39.49 | 2.51 M | $6.07 B |
| 04/15/2026 | $39.50 | $39.61 (0.28%) | $39.63 | $39.38 | 3.59 M | $6.08 B |
| 04/14/2026 | $39.58 | $39.59 (0.03%) | $39.63 | $39.38 | 6.23 M | $6.08 B |
| 04/13/2026 | $39.50 | $39.57 (0.18%) | $39.65 | $39.16 | 2.37 M | $6.08 B |
| 04/10/2026 | $39.76 | $39.48 (-0.7%) | $39.77 | $39.47 | 1.26 M | $6.06 B |
| 04/09/2026 | $39.59 | $39.76 (0.43%) | $39.80 | $39.44 | 1.95 M | $6.11 B |
| 04/08/2026 | $39.65 | $39.53 (-0.3%) | $39.70 | $39.37 | 3.46 M | $6.07 B |
| 04/07/2026 | $39.74 | $39.55 (-0.48%) | $39.74 | $39.42 | 3.00 M | $6.07 B |
| 04/06/2026 | $39.74 | $39.67 (-0.18%) | $39.80 | $39.62 | 2.37 M | $6.09 B |
| 04/02/2026 | $39.70 | $39.69 (-0.03%) | $39.82 | $39.65 | 3.65 M | $6.09 B |
| 04/01/2026 | $39.75 | $39.86 (0.28%) | $39.99 | $39.53 | 11.44 M | $6.12 B |
| 03/31/2026 | $40.03 | $39.72 (-0.77%) | $40.26 | $39.57 | 47.75 M | $6.10 B |
| 03/30/2026 | $28.63 | $27.58 (-3.67%) | $29.23 | $27.33 | 1.69 M | $4.23 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.
