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 $213.99 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $223.03, while $1000 invested 1 year ago would be worth $968.35. This corresponds to total returns of -78.6%, -77.7%, -3.16%, respectively, with annualized returns of -16.57%, -26.05%, -3.16%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.16 | 3.06 | 3.06 | 3.21 | 3.06 | 686 |
| July 30, 2026 | 3.05 | 3.12 | 3.12 | 3.13 | 2.97 | 6,422 |
| July 29, 2026 | 3.2 | 2.9 | 2.9 | 3.26 | 2.89 | 6,021 |
| July 28, 2026 | 3.07 | 3.09 | 3.09 | 3.15 | 2.99 | 3,645 |
| July 27, 2026 | 3.25 | 2.95 | 2.95 | 3.25 | 2.92 | 6,237 |
| July 24, 2026 | 3.2 | 3.22 | 3.22 | 3.22 | 3.04 | 6,584 |
| July 23, 2026 | 3.29 | 3.23 | 3.23 | 3.3 | 3.22 | 7,129 |
| July 22, 2026 | 3.31 | 3.36 | 3.36 | 3.41 | 3.31 | 2,817 |
| July 21, 2026 | 3.32 | 3.29 | 3.29 | 3.4 | 3.26 | 746 |
| July 20, 2026 | 3.39 | 3.27 | 3.27 | 3.4 | 3.25 | 3,257 |
| July 17, 2026 | 3.37 | 3.37 | 3.37 | 3.43 | 3.35 | 425 |
| July 16, 2026 | 3.63 | 3.47 | 3.47 | 3.7 | 3.39 | 10,853 |
| July 15, 2026 | 4.31 | 3.71 | 3.71 | 4.33 | 3.71 | 8,558 |
| July 14, 2026 | 3.81 | 3.95 | 3.95 | 4.09 | 3.81 | 14,207 |
| July 13, 2026 | 4.36 | 3.74 | 3.74 | 4.46 | 3.68 | 36,086 |
| July 10, 2026 | 4.3 | 4.42 | 4.42 | 4.9 | 4.28 | 169,855 |
| July 09, 2026 | 4.05 | 4.03 | 4.03 | 4.05 | 4.02 | 32 |
| July 08, 2026 | 4.08 | 4.07 | 4.07 | 4.08 | 4.05 | 204 |
| July 07, 2026 | 4.26 | 4.11 | 4.11 | 4.28 | 4.08 | 6,266 |
| July 06, 2026 | 4.17 | 4.27 | 4.27 | 4.36 | 4.17 | 1,262 |
| July 02, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.2 | 32 |
| July 01, 2026 | 4.13 | 4.14 | 4.14 | 4.29 | 4.1 | 550 |
| June 30, 2026 | 3.78 | 3.96 | 3.96 | 3.98 | 3.78 | 526 |
| June 29, 2026 | 3.75 | 3.98 | 3.98 | 3.98 | 3.72 | 7,383 |
| June 26, 2026 | 3.63 | 3.56 | 3.56 | 3.63 | 3.56 | 15,953 |
| June 25, 2026 | 4.06 | 3.67 | 3.67 | 4.14 | 3.67 | 2,211 |
| June 24, 2026 | 4.08 | 4.05 | 4.05 | 4.08 | 4 | 924 |
| June 23, 2026 | 4.1 | 4.13 | 4.13 | 4.13 | 4.1 | 171 |
| 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 |
AD
