Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,910.00 | 1,920.00 | 1,880.00 | 1,895.00 | 1,838.24 | 54,701 |
| 2024-09-04 | 1,890.00 | 1,930.00 | 1,860.00 | 1,930.00 | 1,872.19 | 54,221 |
| 2024-09-03 | 1,910.00 | 1,920.00 | 1,885.00 | 1,895.00 | 1,838.24 | 31,155 |
| 2024-09-02 | 1,930.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,843.09 | 37,189 |
| 2024-08-30 | 1,935.00 | 1,955.50 | 1,930.00 | 1,930.00 | 1,872.19 | 648,465 |
| 2024-08-29 | 1,935.00 | 1,950.00 | 1,920.00 | 1,935.00 | 1,877.04 | 47,834 |
| 2024-08-28 | 1,950.00 | 1,960.00 | 1,920.00 | 1,935.00 | 1,877.04 | 36,320 |
| 2024-08-27 | 1,910.00 | 1,960.00 | 1,890.00 | 1,950.00 | 1,891.60 | 86,742 |
| 2024-08-23 | 1,930.00 | 1,950.00 | 1,895.00 | 1,910.00 | 1,852.79 | 50,089 |
| 2024-08-22 | 1,930.00 | 1,950.00 | 1,910.00 | 1,910.00 | 1,852.79 | 31,020 |
| 2024-08-21 | 1,945.00 | 1,970.00 | 1,911.00 | 1,935.00 | 1,877.04 | 45,986 |
| 2024-08-20 | 1,915.00 | 1,960.00 | 1,900.00 | 1,945.00 | 1,886.75 | 26,428 |
| 2024-08-19 | 1,895.00 | 1,920.00 | 1,890.00 | 1,910.00 | 1,852.79 | 76,093 |
| 2024-08-16 | 1,885.00 | 1,900.00 | 1,880.00 | 1,895.00 | 1,838.24 | 51,152 |
| 2024-08-15 | 1,885.00 | 1,900.00 | 1,865.00 | 1,865.00 | 1,809.14 | 52,141 |
| 2024-08-14 | 1,865.00 | 1,885.00 | 1,840.50 | 1,865.00 | 1,809.14 | 49,654 |
| 2024-08-13 | 1,795.00 | 1,890.00 | 1,789.00 | 1,865.00 | 1,809.14 | 199,650 |
| 2024-08-12 | 1,810.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,746.09 | 45,184 |
| 2024-08-09 | 1,775.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,765.49 | 110,440 |
| 2024-08-08 | 1,780.00 | 1,802.70 | 1,755.00 | 1,800.00 | 1,746.09 | 235,377 |
| 2024-08-07 | 1,740.00 | 1,800.00 | 1,730.00 | 1,780.00 | 1,726.69 | 26,532 |
| 2024-08-06 | 1,705.00 | 1,750.00 | 1,690.00 | 1,740.00 | 1,687.89 | 24,908 |
| 2024-08-05 | 1,751.60 | 1,751.60 | 1,680.00 | 1,710.00 | 1,658.78 | 109,776 |
| 2024-08-02 | 1,765.00 | 1,780.00 | 1,745.00 | 1,750.00 | 1,697.59 | 11,912 |
| 2024-08-01 | 1,765.00 | 1,780.00 | 1,750.00 | 1,760.00 | 1,707.29 | 57,013 |
| 2024-07-31 | 1,765.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,726.69 | 23,984 |
| 2024-07-30 | 1,765.00 | 1,780.00 | 1,750.00 | 1,765.00 | 1,712.14 | 27,867 |
| 2024-07-29 | 1,765.00 | 1,780.00 | 1,680.00 | 1,680.00 | 1,629.68 | 7,826 |
| 2024-07-26 | 1,770.00 | 1,780.00 | 1,695.00 | 1,695.00 | 1,644.23 | 30,885 |
| 2024-07-25 | 1,800.00 | 1,820.00 | 1,770.00 | 1,770.00 | 1,716.99 | 13,406 |
| 2024-07-24 | 1,845.00 | 1,860.00 | 1,783.00 | 1,800.00 | 1,746.09 | 38,964 |
| 2024-07-23 | 1,880.00 | 1,900.00 | 1,834.80 | 1,880.00 | 1,823.69 | 176,421 |
| 2024-07-22 | 1,770.00 | 1,884.00 | 1,760.00 | 1,850.00 | 1,794.59 | 54,004 |
| 2024-07-19 | 1,765.00 | 1,790.00 | 1,740.00 | 1,770.00 | 1,716.99 | 12,563 |
| 2024-07-18 | 1,765.00 | 1,780.00 | 1,750.00 | 1,765.00 | 1,712.14 | 12,974 |
| 2024-07-17 | 1,740.00 | 1,777.00 | 1,730.00 | 1,760.00 | 1,707.29 | 29,321 |
| 2024-07-16 | 1,735.00 | 1,750.00 | 1,726.52 | 1,750.00 | 1,697.59 | 65,826 |
| 2024-07-15 | 1,710.00 | 1,750.00 | 1,680.00 | 1,725.00 | 1,673.33 | 23,353 |
| 2024-07-12 | 1,670.00 | 1,718.80 | 1,650.00 | 1,710.00 | 1,658.78 | 19,697 |
| 2024-07-11 | 1,665.00 | 1,690.00 | 1,640.00 | 1,670.00 | 1,619.98 | 12,079 |
| 2024-07-10 | 1,635.00 | 1,690.00 | 1,630.00 | 1,670.00 | 1,619.98 | 49,601 |
| 2024-07-09 | 1,615.00 | 1,650.00 | 1,590.00 | 1,645.00 | 1,595.73 | 17,421 |
| 2024-07-08 | 1,605.00 | 1,639.50 | 1,590.00 | 1,630.00 | 1,581.18 | 26,727 |
| 2024-07-05 | 1,600.00 | 1,620.00 | 1,580.00 | 1,620.00 | 1,571.48 | 135,113 |
| 2024-07-04 | 1,605.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,556.93 | 11,756 |
| 2024-07-03 | 1,605.00 | 1,605.00 | 1,593.31 | 1,605.00 | 1,556.93 | 115,433 |
| 2024-07-02 | 1,605.00 | 1,610.00 | 1,590.00 | 1,610.00 | 1,561.78 | 24,667 |
| 2024-07-01 | 1,595.00 | 1,620.00 | 1,580.00 | 1,605.00 | 1,556.93 | 13,820 |
| 2024-06-28 | 1,595.00 | 1,620.00 | 1,570.00 | 1,600.00 | 1,552.08 | 7,535 |
| 2024-06-27 | 1,600.00 | 1,620.00 | 1,570.00 | 1,595.00 | 1,547.23 | 29,728 |
| 2024-06-26 | 1,585.00 | 1,610.00 | 1,585.00 | 1,600.00 | 1,552.08 | 52,098 |
| 2024-06-25 | 1,585.00 | 1,610.00 | 1,560.00 | 1,585.00 | 1,537.53 | 30,045 |
| 2024-06-24 | 1,570.00 | 1,610.00 | 1,555.00 | 1,590.00 | 1,542.38 | 16,873 |
| 2024-06-21 | 1,585.00 | 1,600.00 | 1,560.92 | 1,575.00 | 1,527.83 | 13,470 |
| 2024-06-20 | 1,575.00 | 1,600.00 | 1,550.00 | 1,585.00 | 1,537.53 | 18,083 |
| 2024-06-19 | 1,595.00 | 1,600.00 | 1,563.88 | 1,575.00 | 1,527.83 | 14,846 |
| 2024-06-18 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,547.23 | 23,409 |
| 2024-06-17 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,547.23 | 41,076 |
| 2024-06-14 | 1,595.00 | 1,620.00 | 1,580.00 | 1,585.00 | 1,537.53 | 98,953 |
| 2024-06-13 | 1,595.00 | 1,620.00 | 1,570.00 | 1,595.00 | 1,547.23 | 30,147 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0550 GBP |
| 2026-01-15 | 0.1060 GBP |
| 2025-05-29 | 0.0480 GBP |
| 2025-01-16 | 0.0920 GBP |
| 2024-12-24 | 0.0920 GBP |
| 2024-11-28 | 0.0920 GBP |
| 2024-05-30 | 0.0400 GBP |
| 2023-12-28 | 0.0800 GBP |
| 2023-06-01 | 0.0330 GBP |
| 2022-12-29 | 0.0650 GBP |
| 2022-05-26 | 0.0260 GBP |
| 2021-12-30 | 0.0500 GBP |
| 2021-05-27 | 0.0210 GBP |
| 2020-12-31 | 0.0375 GBP |
| 2020-05-28 | 0.0175 GBP |
| 2020-01-02 | 0.0330 GBP |
| 2019-05-30 | 0.0160 GBP |
| 2019-01-03 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.