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 $271.28 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $294.33, while $1000 invested 1 year ago would be worth $1,231.52. This corresponds to total returns of -72.87%, -70.57%, 23.15%, respectively, with annualized returns of -14.39%, -21.72%, 23.15%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 4.08 | 3.88 | 3.88 | 4.1 | 3.88 | 707 |
| June 18, 2026 | 4.04 | 4.06 | 4.06 | 4.21 | 4.04 | 2,015 |
| June 17, 2026 | 3.89 | 3.95 | 3.95 | 3.95 | 3.88 | 108 |
| June 16, 2026 | 3.92 | 3.86 | 3.86 | 3.95 | 3.8 | 1,465 |
| June 15, 2026 | 4.03 | 3.99 | 3.99 | 4.05 | 3.92 | 1,446 |
| June 12, 2026 | 4.02 | 4.11 | 4.11 | 4.14 | 4.02 | 54 |
| June 11, 2026 | 3.91 | 3.95 | 3.95 | 3.95 | 3.91 | 1,460 |
| June 10, 2026 | 3.98 | 3.95 | 3.95 | 4 | 3.95 | 1,346 |
| June 09, 2026 | 4.05 | 4.02 | 4.02 | 4.05 | 3.92 | 2,204 |
| June 08, 2026 | 4.08 | 4.14 | 4.14 | 4.32 | 4.08 | 951 |
| June 05, 2026 | 4.5 | 4.22 | 4.22 | 4.54 | 4.2 | 1,617 |
| June 04, 2026 | 4.68 | 4.66 | 4.66 | 4.68 | 4.5 | 524 |
| June 03, 2026 | 4.81 | 4.57 | 4.57 | 4.82 | 4.54 | 2,014 |
| June 02, 2026 | 4.8 | 4.77 | 4.77 | 4.8 | 4.63 | 157 |
| June 01, 2026 | 4.8 | 4.79 | 4.79 | 5 | 4.56 | 3,184 |
| May 29, 2026 | 4.66 | 4.93 | 4.93 | 5.18 | 4.65 | 11,730 |
| May 28, 2026 | 4.44 | 4.36 | 4.36 | 4.59 | 4.36 | 843 |
| May 27, 2026 | 4.55 | 4.47 | 4.47 | 4.73 | 4.44 | 73 |
| May 26, 2026 | 4.31 | 4.47 | 4.47 | 4.6 | 4.29 | 4,314 |
| May 22, 2026 | 4.3 | 4.25 | 4.25 | 4.3 | 4.16 | 190 |
| May 21, 2026 | 4.18 | 4.23 | 4.23 | 4.25 | 4.1 | 4,995 |
| May 20, 2026 | 4.22 | 4.19 | 4.19 | 4.24 | 4.19 | 335 |
| May 19, 2026 | 4.17 | 4.27 | 4.27 | 4.27 | 4.17 | 126 |
| May 18, 2026 | 4.13 | 4.22 | 4.22 | 4.26 | 4.1 | 58,000 |
| May 15, 2026 | 4.7 | 4.04 | 4.04 | 4.7 | 3.96 | 41,442 |
| May 14, 2026 | 4.76 | 4.65 | 4.65 | 4.76 | 4.65 | 746 |
| May 13, 2026 | 4.61 | 4.6 | 4.6 | 4.64 | 4.6 | 3,080 |
| May 12, 2026 | 4.62 | 4.61 | 4.61 | 4.65 | 4.52 | 1,577 |
| May 11, 2026 | 4.75 | 4.82 | 4.82 | 4.92 | 4.73 | 1,558 |
| May 08, 2026 | 4.79 | 4.89 | 4.89 | 4.9 | 4.79 | 26,130 |
| May 07, 2026 | 4.72 | 4.74 | 4.74 | 4.87 | 4.63 | 13,555 |
| May 06, 2026 | 4.64 | 4.7 | 4.7 | 4.7 | 4.64 | 258 |
| May 05, 2026 | 4.46 | 4.57 | 4.57 | 4.57 | 4.46 | 3,337 |
| May 01, 2026 | 4.41 | 4.37 | 4.37 | 4.41 | 4.34 | 60 |
| April 30, 2026 | 4.29 | 4.38 | 4.38 | 4.45 | 4.2 | 2,547 |
| April 29, 2026 | 4.41 | 4.18 | 4.18 | 4.41 | 4.18 | 11,338 |
| April 28, 2026 | 4.44 | 4.42 | 4.42 | 4.47 | 4.36 | 5,843 |
| April 27, 2026 | 4.71 | 4.55 | 4.55 | 4.88 | 4.54 | 11,585 |
| April 24, 2026 | 4.67 | 4.8 | 4.8 | 4.85 | 4.56 | 10,198 |
| April 23, 2026 | 4.9 | 4.85 | 4.85 | 4.92 | 4.85 | 15,745 |
| April 22, 2026 | 4.87 | 4.91 | 4.91 | 4.91 | 4.86 | 4,262 |
| April 21, 2026 | 5.03 | 4.87 | 4.87 | 5.07 | 4.81 | 11,861 |
| April 20, 2026 | 4.91 | 4.94 | 4.94 | 5.01 | 4.88 | 35,184 |
| April 17, 2026 | 4.83 | 4.88 | 4.88 | 4.97 | 4.83 | 5,085 |
| April 16, 2026 | 4.91 | 4.77 | 4.77 | 4.98 | 4.73 | 2,983 |
| April 15, 2026 | 4.66 | 4.7 | 4.7 | 4.83 | 4.6 | 39,183 |
| April 14, 2026 | 4.87 | 4.72 | 4.72 | 4.89 | 4.71 | 621 |
| April 13, 2026 | 4.88 | 4.88 | 4.88 | 4.94 | 4.88 | 866 |
| April 10, 2026 | 4.93 | 4.97 | 4.97 | 4.97 | 4.93 | 1,409 |
| April 09, 2026 | 5.21 | 5.14 | 5.14 | 5.21 | 5.03 | 2,638 |
| April 08, 2026 | 5.2 | 5.02 | 5.02 | 5.2 | 4.97 | 34,247 |
| April 07, 2026 | 5.22 | 4.89 | 4.89 | 5.22 | 4.89 | 18,013 |
| April 02, 2026 | 4.97 | 4.83 | 4.83 | 4.97 | 4.81 | 24,675 |
| April 01, 2026 | 4.97 | 5.06 | 5.14 | 5.18 | 4.93 | 15,420 |
| March 31, 2026 | 4.98 | 4.88 | 4.88 | 4.98 | 4.81 | 530 |
| March 30, 2026 | 4.92 | 4.88 | 4.88 | 4.98 | 4.88 | 502 |
| March 27, 2026 | 5 | 4.98 | 4.98 | 5.03 | 4.92 | 3,785 |
| March 26, 2026 | 5.07 | 5.09 | 5.09 | 5.2 | 5.03 | 17 |
| March 25, 2026 | 4.93 | 4.93 | 4.93 | 5.08 | 4.93 | 2,088 |
| March 24, 2026 | 4.73 | 4.84 | 4.84 | 4.92 | 4.73 | 1,022 |
AD
