5 DAY PERFORMANCE
-18.52%
1 MONTH PERFORMANCE
+5.02%
3 MONTH PERFORMANCE
+47.68%
6 MONTH PERFORMANCE
+94.88%
YEAR-TO-DATE PERFORMANCE
+38.69%
1 YEAR PERFORMANCE
+24.42%
Centessa Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $27.44 | $28.36 (3.35%) | $29.00 | $27.15 | 2.21 M | $3.79 B |
| 11/17/2025 | $27.74 | $27.32 (-1.51%) | $29.29 | $27.21 | 3.58 M | $3.65 B |
| 11/14/2025 | $25.96 | $27.61 (6.36%) | $27.72 | $25.88 | 3.53 M | $3.69 B |
| 11/13/2025 | $26.20 | $25.97 (-0.88%) | $26.89 | $25.46 | 2.03 M | $3.47 B |
| 11/12/2025 | $22.34 | $26.70 (19.52%) | $27.18 | $21.97 | 7.44 M | $3.57 B |
| 11/11/2025 | $22.62 | $22.54 (-0.35%) | $23.07 | $22.13 | 998.73 K | $3.01 B |
| 11/10/2025 | $22.49 | $22.33 (-0.71%) | $23.08 | $21.79 | 1.91 M | $2.99 B |
| 11/07/2025 | $22.44 | $22.12 (-1.43%) | $22.98 | $21.59 | 1.94 M | $2.96 B |
| 11/06/2025 | $22.18 | $22.84 (2.98%) | $24.15 | $22.10 | 1.96 M | $3.05 B |
| 11/05/2025 | $17.99 | $22.52 (25.18%) | $22.92 | $17.05 | 10.09 M | $3.01 B |
| 11/04/2025 | $23.53 | $23.74 (0.89%) | $24.17 | $23.00 | 493.21 K | $3.17 B |
| 11/03/2025 | $24.90 | $23.94 (-3.86%) | $25.42 | $23.53 | 904.63 K | $3.20 B |
| 10/31/2025 | $24.44 | $24.90 (1.88%) | $25.13 | $23.96 | 598.16 K | $3.33 B |
| 10/30/2025 | $23.90 | $24.33 (1.8%) | $24.73 | $23.45 | 505.10 K | $3.25 B |
| 10/29/2025 | $25.05 | $23.98 (-4.27%) | $25.27 | $23.71 | 770.00 K | $3.21 B |
| 10/28/2025 | $24.61 | $25.00 (1.58%) | $25.31 | $24.61 | 1.08 M | $3.34 B |
| 10/27/2025 | $24.52 | $24.46 (-0.24%) | $25.30 | $24.38 | 982.50 K | $3.27 B |
| 10/24/2025 | $24.20 | $24.15 (-0.21%) | $24.81 | $23.86 | 316.33 K | $3.23 B |
| 10/23/2025 | $23.21 | $24.14 (4.01%) | $24.19 | $23.20 | 701.15 K | $3.23 B |
| 10/22/2025 | $22.65 | $23.28 (2.78%) | $23.49 | $22.56 | 878.90 K | $3.11 B |
| 10/21/2025 | $22.82 | $22.74 (-0.35%) | $23.20 | $22.50 | 835.24 K | $3.04 B |
| 10/20/2025 | $23.24 | $22.79 (-1.94%) | $23.24 | $22.58 | 729.34 K | $3.05 B |
| 10/17/2025 | $22.83 | $23.02 (0.83%) | $23.34 | $22.69 | 887.60 K | $3.08 B |
| 10/16/2025 | $22.77 | $22.86 (0.4%) | $23.64 | $22.60 | 1.30 M | $3.06 B |
| 10/15/2025 | $22.61 | $22.57 (-0.18%) | $22.74 | $22.29 | 639.20 K | $3.02 B |
| 10/14/2025 | $22.26 | $22.41 (0.67%) | $22.77 | $21.78 | 722.50 K | $3.00 B |
| 10/13/2025 | $22.18 | $22.47 (1.31%) | $23.08 | $22.16 | 939.22 K | $3.00 B |
| 10/10/2025 | $22.94 | $22.31 (-2.75%) | $22.94 | $21.83 | 1.20 M | $2.98 B |
| 10/09/2025 | $22.26 | $22.83 (2.56%) | $23.01 | $22.01 | 1.37 M | $3.05 B |
| 10/08/2025 | $23.23 | $22.30 (-4%) | $23.23 | $22.30 | 1.08 M | $2.98 B |
| 10/07/2025 | $23.09 | $23.12 (0.13%) | $23.41 | $22.85 | 747.60 K | $3.09 B |
| 10/06/2025 | $23.65 | $23.00 (-2.75%) | $23.67 | $22.71 | 964.40 K | $3.07 B |
| 10/03/2025 | $23.19 | $23.23 (0.17%) | $23.60 | $22.89 | 1.01 M | $3.11 B |
| 10/02/2025 | $22.75 | $23.05 (1.32%) | $23.16 | $22.26 | 2.16 M | $3.08 B |
| 10/01/2025 | $24.10 | $22.62 (-6.14%) | $24.38 | $22.43 | 1.15 M | $3.02 B |
| 09/30/2025 | $24.29 | $24.25 (-0.16%) | $24.57 | $23.53 | 1.42 M | $3.24 B |
| 09/29/2025 | $23.47 | $24.40 (3.96%) | $24.57 | $23.14 | 1.13 M | $3.26 B |
| 09/26/2025 | $23.13 | $23.26 (0.56%) | $23.48 | $22.52 | 986.70 K | $3.11 B |
| 09/25/2025 | $23.89 | $23.01 (-3.68%) | $23.89 | $22.86 | 862.30 K | $3.08 B |
| 09/24/2025 | $23.00 | $23.97 (4.22%) | $24.13 | $23.00 | 968.94 K | $3.20 B |
| 09/23/2025 | $23.20 | $23.34 (0.6%) | $23.60 | $22.94 | 627.43 K | $3.12 B |
| 09/22/2025 | $22.85 | $23.38 (2.32%) | $23.47 | $22.68 | 566.21 K | $3.13 B |
| 09/19/2025 | $23.04 | $22.79 (-1.09%) | $23.51 | $22.66 | 783.01 K | $3.05 B |
| 09/18/2025 | $22.01 | $22.97 (4.36%) | $23.09 | $21.83 | 1.13 M | $3.07 B |
| 09/17/2025 | $21.44 | $21.85 (1.91%) | $22.40 | $21.00 | 1.42 M | $2.92 B |
| 09/16/2025 | $22.06 | $21.33 (-3.31%) | $22.22 | $20.94 | 1.16 M | $2.85 B |
| 09/15/2025 | $21.81 | $22.02 (0.96%) | $22.25 | $21.61 | 858.00 K | $2.94 B |
| 09/12/2025 | $22.49 | $21.81 (-3.02%) | $22.84 | $21.47 | 1.30 M | $2.92 B |
| 09/11/2025 | $22.61 | $22.67 (0.27%) | $23.24 | $22.52 | 1.28 M | $3.03 B |
| 09/10/2025 | $20.86 | $22.71 (8.87%) | $22.95 | $20.84 | 3.40 M | $3.04 B |
| 09/09/2025 | $18.28 | $20.85 (14.06%) | $20.87 | $18.03 | 3.40 M | $2.79 B |
| 09/08/2025 | $16.70 | $18.03 (7.96%) | $18.70 | $15.83 | 4.04 M | $2.41 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.
