LSE · CNSL · stock
Cambridge Nutritional Sciences plc (CNSL) stock price history
Every LSE trading session of Cambridge Nutritional Sciences plc from Mar 19, 2004 to Sep 28, 2026: 5,706 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CNSL adjusted close, 2004 to 2026
- £3.26
- All time high, 2004
- £0.0310
- 52 week high, £0.0125 low
- 5,706
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
CNSL key facts
- Cambridge Nutritional Sciences plc (CNSL) closed at £0.0155 on Sep 28, 2026 on LSE.
- CNSL's all time high close is £3.26, set on Jul 15, 2004; its all time low close is £0.0140 on Sep 8, 2026.
- CNSL's 52 week range is £0.0125 to £0.0310.
- CNSL returned -49.2% over the year to Sep 28, 2026 and -96.8% over five years.
- Over ten years CNSL returned -91%, -21.1% a year compounded.
- CNSL's deepest drawdown was -99.6% from Mar 30, 2006 to Sep 8, 2026.
- DataCedar holds 5,706 daily sessions of CNSL history from Mar 19, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CNSL price chart, 2004 to 2026
CNSL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | -11.4% |
| 6 months | -17.3% |
| Year to date | -20.5% |
| 1 year | -49.2% |
| 3 years | -22.5% |
| 5 years | -96.8% |
| 10 years | -90.7% |
| Since Mar 19, 2004 | -99.4% |
| Compound annual growth, 22.5 years | -20.3% |
CNSL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £3.26 on Jul 15, 2004
- All time low close
- £0.0140 on Sep 8, 2026
- 52 week high
- £0.0310 on Sep 30, 2025
- 52 week low
- £0.0125 on Sep 8, 2026
- Deepest drawdown
- -99.6% from Mar 30, 2006 to Sep 8, 2026, not yet recovered
- Best single session
- +81.8% on Apr 9, 2020
- Worst single session
- -58.9% on Aug 31, 2006
- Volatility, 1 year annualised
- 46.3%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2020, +354%
- Worst calendar year
- 2006, -86%
CNSL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Mar 19, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0195 | £0.0250 | £0.0125 | £0.0155 | -20.5% | 46.3M | 187 |
| 2025 | £0.0275 | £0.0438 | £0.0180 | £0.0195 | -29.1% | 74.7M | 253 |
| 2024 | £0.0240 | £0.0448 | £0.0230 | £0.0275 | +14.6% | 119M | 254 |
| 2023 | £0.0375 | £0.0411 | £0.0166 | £0.0240 | -36.0% | 176.6M | 251 |
| 2022 | £0.2675 | £0.2700 | £0.0212 | £0.0375 | -86.2% | 781.7M | 250 |
| 2021 | £0.6450 | £1.18 | £0.2000 | £0.2725 | -57.8% | 934.9M | 253 |
| 2020 | £0.1422 | £1.27 | £0.0593 | £0.6450 | +353.5% | 1.2B | 254 |
| 2019 | £0.1284 | £0.1462 | £0.0809 | £0.1422 | +10.8% | 19.5M | 253 |
| 2018 | £0.1645 | £0.1778 | £0.0840 | £0.1284 | -23.5% | 39.6M | 253 |
| 2017 | £0.1778 | £0.2766 | £0.1491 | £0.1679 | -4.9% | 28.7M | 252 |
| 2016 | £0.1590 | £0.2074 | £0.1333 | £0.1765 | +11.7% | 19.7M | 253 |
| 2015 | £0.1788 | £0.2647 | £0.1235 | £0.1580 | -13.5% | 39.3M | 253 |
| 2014 | £0.1778 | £0.3457 | £0.1333 | £0.1827 | +4.2% | 45.4M | 253 |
| 2013 | £0.1585 | £0.2074 | £0.1284 | £0.1753 | +9.2% | 33.7M | 253 |
| 2012 | £0.1037 | £0.1885 | £0.0920 | £0.1605 | +52.9% | 35.2M | 251 |
| 2011 | £0.1556 | £0.1778 | £0.0975 | £0.1049 | -31.5% | 18.8M | 252 |
| 2010 | £0.2765 | £0.3062 | £0.1284 | £0.1531 | -44.6% | 8M | 253 |
| 2009 | £0.1877 | £0.3852 | £0.1185 | £0.2765 | +47.4% | 1.3M | 253 |
| 2008 | £0.1975 | £0.3605 | £0.1778 | £0.1877 | -5.0% | 1.2M | 254 |
| 2007 | £0.5452 | £0.6420 | £0.1679 | £0.1975 | -55.8% | 907.1K | 253 |
| 2006 | £3.26 | £3.26 | £0.4464 | £0.4464 | -86.3% | 244.6K | 252 |
| 2005 | £3.26 | £3.26 | £3.26 | £3.26 | 0.0% | 49 | 260 |
| 2004 | £2.57 | £3.26 | £2.57 | £3.26 | n/a | 979 | 206 |
CNSL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0155 | -16.2% |
| August 2026 | £0.0185 | +5.7% |
| July 2026 | £0.0175 | 0.0% |
| June 2026 | £0.0175 | -7.9% |
| May 2026 | £0.0190 | -5.0% |
| April 2026 | £0.0200 | +8.1% |
| March 2026 | £0.0185 | -7.5% |
| February 2026 | £0.0200 | +5.3% |
| January 2026 | £0.0190 | -2.6% |
| December 2025 | £0.0195 | -13.3% |
| November 2025 | £0.0225 | -15.1% |
| October 2025 | £0.0265 | -13.1% |
About the CNSL data
Daily bars. 5,706 sessions from Mar 19, 2004 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 19, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CNSL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CNSL share price history
