Cadiz Inc. (0HS4.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0HS4.L Historical Return
If you invested $1000 in Cadiz Inc. (0HS4.L) since IPO date, it would be worth $239.16 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $602.11, while $1000 invested 1 year ago would be worth $730.77. This corresponds to total returns of -76.08%, -39.79%, -26.92%, respectively, with annualized returns of -15.02%, -9.66%, -26.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0HS4.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 3.93 | 3.41 | 3.41 | 3.93 | 3.4 | 557 |
| November 09, 2026 | 3.62 | 3.87 | 3.87 | 3.87 | 3.62 | 2,556 |
| November 06, 2026 | 3.35 | 3.56 | 3.56 | 3.65 | 3.35 | 848 |
| November 05, 2026 | 3.63 | 3.44 | 3.44 | 3.7 | 3.33 | 2,810 |
| November 04, 2026 | 3.82 | 3.67 | 3.67 | 3.93 | 3.63 | 1,206 |
| November 03, 2026 | 4.08 | 3.86 | 3.86 | 4.08 | 3.84 | 1,128 |
| November 02, 2026 | 4.55 | 4.34 | 4.34 | 4.75 | 4.34 | 2,506 |
| October 30, 2026 | 4.71 | 4.51 | 4.51 | 4.71 | 4.45 | 9,122 |
| October 29, 2026 | 4.59 | 4.71 | 4.71 | 4.94 | 4.59 | 4,065 |
| October 28, 2026 | 4.65 | 4.65 | 4.65 | 4.69 | 4.57 | 4,975 |
| October 27, 2026 | 4.34 | 4.61 | 4.61 | 4.68 | 4.26 | 6,217 |
| October 26, 2026 | 4.22 | 4.33 | 4.33 | 4.34 | 4.15 | 1,449 |
| October 23, 2026 | 4.06 | 4.31 | 4.31 | 4.31 | 4.04 | 6,055 |
| October 22, 2026 | 3.96 | 4.09 | 4.09 | 4.11 | 3.9 | 2,011 |
| October 21, 2026 | 4.03 | 4.03 | 4.03 | 4.05 | 3.95 | 870 |
| October 20, 2026 | 3.96 | 4.08 | 4.08 | 4.13 | 3.96 | 12,616 |
| October 19, 2026 | 3.89 | 3.92 | 3.92 | 4.08 | 3.89 | 7,393 |
| October 16, 2026 | 3.95 | 3.79 | 3.79 | 4.13 | 3.75 | 12,258 |
| October 15, 2026 | 3.15 | 3.69 | 3.69 | 3.81 | 3.15 | 46,308 |
| October 14, 2026 | 3.32 | 3.34 | 3.34 | 3.34 | 3.29 | 15,458 |
| October 13, 2026 | 3.52 | 3.44 | 3.44 | 3.58 | 3.29 | 3,609 |
| October 12, 2026 | 3.44 | 3.46 | 3.46 | 3.5 | 3.35 | 4,328 |
| October 09, 2026 | 3.6 | 3.35 | 3.35 | 3.6 | 3.15 | 11,013 |
| October 08, 2026 | 3.61 | 3.55 | 3.55 | 3.61 | 3.53 | 884 |
| October 07, 2026 | 3.43 | 3.61 | 3.61 | 3.61 | 3.43 | 1,191 |
| October 06, 2026 | 3.54 | 3.42 | 3.42 | 3.72 | 3.41 | 537 |
| October 05, 2026 | 3.86 | 3.6 | 3.6 | 3.89 | 3.6 | 2,537 |
| October 02, 2026 | 3.85 | 3.84 | 3.84 | 3.85 | 3.76 | 614 |
| October 01, 2026 | 3.89 | 3.69 | 3.69 | 3.93 | 3.62 | 1,631 |
| September 30, 2026 | 3.77 | 3.83 | 3.83 | 3.9 | 3.51 | 2,374 |
| September 29, 2026 | 3.61 | 3.61 | 3.61 | 3.63 | 3.57 | 879 |
| September 28, 2026 | 3.76 | 3.6 | 3.6 | 3.76 | 3.57 | 713 |
| September 25, 2026 | 3.71 | 3.72 | 3.72 | 3.72 | 3.71 | 538 |
| September 24, 2026 | 3.8 | 3.68 | 3.68 | 3.8 | 3.65 | 4,930 |
| September 23, 2026 | 3.66 | 3.87 | 3.87 | 3.96 | 3.66 | 2,002 |
| September 22, 2026 | 3.82 | 3.72 | 3.72 | 3.82 | 3.71 | 6,209 |
| September 21, 2026 | 3.59 | 3.68 | 3.68 | 3.72 | 3.57 | 9,292 |
| September 18, 2026 | 3.39 | 3.58 | 3.58 | 3.58 | 3.39 | 81,760 |
| September 17, 2026 | 3.66 | 3.47 | 3.47 | 3.8 | 3.47 | 11,098 |
| September 16, 2026 | 3.6 | 3.56 | 3.56 | 3.6 | 3.5 | 7,397 |
| September 15, 2026 | 3.51 | 3.58 | 3.58 | 3.61 | 3.51 | 3,602 |
| September 11, 2026 | 3.96 | 3.65 | 3.65 | 4.01 | 3.63 | 5,982 |
| September 10, 2026 | 3.98 | 3.93 | 3.93 | 4.08 | 3.93 | 1,315 |
| September 09, 2026 | 4.41 | 3.91 | 3.91 | 4.41 | 3.84 | 10,177 |
| September 08, 2026 | 4.2 | 4.36 | 4.36 | 4.38 | 4.17 | 9,294 |
| September 04, 2026 | 4.02 | 4.11 | 4.11 | 4.14 | 3.95 | 7,928 |
| September 03, 2026 | 4.1 | 4.09 | 4.09 | 4.11 | 4 | 1,517 |
| September 02, 2026 | 4 | 4.01 | 4.01 | 4.08 | 3.95 | 176 |
| September 01, 2026 | 3.96 | 3.98 | 3.98 | 4 | 3.87 | 3,163 |
| August 28, 2026 | 3.94 | 3.99 | 3.99 | 4.06 | 3.85 | 130 |
| August 27, 2026 | 4.05 | 3.88 | 3.88 | 4.11 | 3.88 | 4,843 |
| August 26, 2026 | 4.11 | 4.02 | 4.02 | 4.25 | 3.99 | 796 |
| August 25, 2026 | 3.83 | 4.17 | 4.17 | 4.22 | 3.83 | 4,761 |
| August 24, 2026 | 3.69 | 3.75 | 3.75 | 3.79 | 3.65 | 6,835 |
| August 21, 2026 | 3.63 | 3.56 | 3.56 | 3.72 | 3.54 | 3,784 |
| August 20, 2026 | 3.45 | 3.49 | 3.49 | 3.49 | 3.36 | 2,308 |
| August 19, 2026 | 3.35 | 3.36 | 3.36 | 3.41 | 3.23 | 948 |
| August 18, 2026 | 3.29 | 3.21 | 3.21 | 3.29 | 3.13 | 7,717 |
| August 17, 2026 | 3.5 | 3.29 | 3.29 | 3.5 | 3.29 | 233 |
| August 14, 2026 | 3.46 | 3.47 | 3.47 | 3.48 | 3.37 | 239 |
AD
