Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,580.00 | 1,620.00 | 1,560.00 | 1,595.00 | 1,547.23 | 294,969 |
| 2024-06-11 | 1,575.00 | 1,600.00 | 1,550.00 | 1,580.00 | 1,532.68 | 37,493 |
| 2024-06-10 | 1,575.00 | 1,600.00 | 1,530.00 | 1,575.00 | 1,527.83 | 15,643 |
| 2024-06-07 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,527.83 | 58,445 |
| 2024-06-06 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,527.83 | 18,654 |
| 2024-06-05 | 1,575.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,503.58 | 21,776 |
| 2024-06-04 | 1,575.00 | 1,600.00 | 1,550.00 | 1,560.00 | 1,513.28 | 47,200 |
| 2024-06-03 | 1,550.00 | 1,600.00 | 1,542.00 | 1,575.00 | 1,527.83 | 60,706 |
| 2024-05-31 | 1,530.00 | 1,570.00 | 1,530.00 | 1,540.00 | 1,493.88 | 22,757 |
| 2024-05-30 | 1,495.00 | 1,540.00 | 1,470.00 | 1,520.00 | 1,474.47 | 30,412 |
| 2024-05-29 | 1,497.50 | 1,510.00 | 1,470.00 | 1,500.00 | 1,451.19 | 60,945 |
| 2024-05-28 | 1,505.00 | 1,530.00 | 1,480.00 | 1,500.00 | 1,451.19 | 43,641 |
| 2024-05-24 | 1,520.00 | 1,540.00 | 1,480.00 | 1,500.00 | 1,451.19 | 41,371 |
| 2024-05-23 | 1,505.00 | 1,542.00 | 1,480.00 | 1,520.00 | 1,470.54 | 31,823 |
| 2024-05-22 | 1,470.00 | 1,530.00 | 1,450.00 | 1,515.00 | 1,465.71 | 101,595 |
| 2024-05-21 | 1,500.00 | 1,520.00 | 1,450.00 | 1,470.00 | 1,422.17 | 84,855 |
| 2024-05-20 | 1,530.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,451.19 | 47,815 |
| 2024-05-17 | 1,550.00 | 1,570.00 | 1,511.20 | 1,515.00 | 1,465.71 | 10,987 |
| 2024-05-16 | 1,550.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,499.57 | 9,693 |
| 2024-05-15 | 1,560.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,489.89 | 29,547 |
| 2024-05-14 | 1,575.00 | 1,600.00 | 1,536.00 | 1,540.00 | 1,489.89 | 33,007 |
| 2024-05-13 | 1,650.00 | 1,680.00 | 1,569.00 | 1,570.00 | 1,518.92 | 42,420 |
| 2024-05-10 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,523.75 | 19,960 |
| 2024-05-09 | 1,585.00 | 1,600.00 | 1,574.00 | 1,600.00 | 1,547.94 | 7,583 |
| 2024-05-08 | 1,585.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,533.43 | 9,689 |
| 2024-05-07 | 1,585.00 | 1,600.00 | 1,581.00 | 1,585.00 | 1,533.43 | 12,824 |
| 2024-05-03 | 1,590.00 | 1,620.00 | 1,570.00 | 1,620.00 | 1,567.29 | 31,092 |
| 2024-05-02 | 1,575.00 | 1,600.00 | 1,560.00 | 1,590.00 | 1,538.27 | 214,901 |
| 2024-05-01 | 1,570.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,523.75 | 12,963 |
| 2024-04-30 | 1,570.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,518.92 | 15,966 |
| 2024-04-29 | 1,570.00 | 1,595.00 | 1,550.00 | 1,570.00 | 1,518.92 | 30,370 |
| 2024-04-26 | 1,570.00 | 1,590.00 | 1,545.00 | 1,570.00 | 1,518.92 | 34,068 |
| 2024-04-25 | 1,550.00 | 1,590.00 | 1,530.00 | 1,580.00 | 1,528.59 | 11,344 |
| 2024-04-24 | 1,470.00 | 1,560.00 | 1,460.00 | 1,550.00 | 1,499.57 | 75,393 |
| 2024-04-23 | 1,470.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,422.17 | 19,860 |
| 2024-04-22 | 1,515.00 | 1,560.00 | 1,427.33 | 1,470.00 | 1,422.17 | 55,517 |
| 2024-04-19 | 1,485.00 | 1,510.00 | 1,460.00 | 1,495.00 | 1,446.36 | 16,724 |
| 2024-04-18 | 1,500.00 | 1,520.00 | 1,480.00 | 1,500.00 | 1,451.19 | 13,404 |
| 2024-04-17 | 1,450.00 | 1,517.50 | 1,425.00 | 1,500.00 | 1,451.19 | 17,971 |
| 2024-04-16 | 1,490.00 | 1,500.00 | 1,435.00 | 1,460.00 | 1,412.49 | 30,033 |
| 2024-04-15 | 1,505.00 | 1,530.00 | 1,480.00 | 1,495.00 | 1,446.36 | 13,056 |
| 2024-04-12 | 1,505.00 | 1,530.00 | 1,493.10 | 1,520.00 | 1,470.54 | 5,418 |
| 2024-04-11 | 1,510.00 | 1,519.00 | 1,485.00 | 1,505.00 | 1,456.03 | 10,781 |
| 2024-04-10 | 1,525.00 | 1,550.00 | 1,485.00 | 1,490.00 | 1,441.52 | 28,760 |
| 2024-04-09 | 1,515.00 | 1,539.00 | 1,490.00 | 1,530.00 | 1,480.22 | 15,484 |
| 2024-04-08 | 1,525.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,465.71 | 11,536 |
| 2024-04-05 | 1,545.00 | 1,570.00 | 1,470.00 | 1,470.00 | 1,422.17 | 23,440 |
| 2024-04-04 | 1,555.00 | 1,570.00 | 1,530.00 | 1,555.00 | 1,504.40 | 13,118 |
| 2024-04-03 | 1,545.00 | 1,570.00 | 1,540.00 | 1,555.00 | 1,504.40 | 95,288 |
| 2024-04-02 | 1,545.00 | 1,560.00 | 1,530.00 | 1,540.00 | 1,489.89 | 27,125 |
| 2024-03-28 | 1,525.00 | 1,570.00 | 1,510.00 | 1,545.00 | 1,494.73 | 26,880 |
| 2024-03-27 | 1,525.00 | 1,540.00 | 1,485.00 | 1,525.00 | 1,475.38 | 24,158 |
| 2024-03-26 | 1,520.00 | 1,540.00 | 1,510.00 | 1,530.00 | 1,480.22 | 17,471 |
| 2024-03-25 | 1,555.00 | 1,557.00 | 1,500.00 | 1,520.00 | 1,470.54 | 30,346 |
| 2024-03-22 | 1,545.00 | 1,565.60 | 1,541.00 | 1,555.00 | 1,504.40 | 37,226 |
| 2024-03-21 | 1,560.00 | 1,570.20 | 1,532.00 | 1,550.00 | 1,499.57 | 34,946 |
| 2024-03-20 | 1,525.00 | 1,585.00 | 1,525.00 | 1,585.00 | 1,533.43 | 25,565 |
| 2024-03-19 | 1,491.00 | 1,530.00 | 1,491.00 | 1,515.00 | 1,465.71 | 19,127 |
| 2024-03-18 | 1,510.00 | 1,530.00 | 1,480.00 | 1,490.00 | 1,441.52 | 23,331 |
| 2024-03-15 | 1,503.60 | 1,530.00 | 1,503.60 | 1,525.00 | 1,475.38 | 33,076 |
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.