Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 1,503.60 | 1,530.00 | 1,503.60 | 1,525.00 | 1,475.38 | 33,076 |
| 2024-03-14 | 1,520.00 | 1,540.00 | 1,480.00 | 1,510.00 | 1,460.87 | 30,028 |
| 2024-03-13 | 1,525.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,451.19 | 8,878 |
| 2024-03-12 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,465.71 | 120,254 |
| 2024-03-11 | 1,485.00 | 1,515.00 | 1,470.00 | 1,510.00 | 1,460.87 | 11,702 |
| 2024-03-08 | 1,485.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,451.19 | 29,469 |
| 2024-03-07 | 1,485.00 | 1,510.00 | 1,460.00 | 1,485.00 | 1,436.68 | 39,671 |
| 2024-03-06 | 1,480.00 | 1,510.00 | 1,460.00 | 1,500.00 | 1,451.19 | 15,049 |
| 2024-03-05 | 1,520.00 | 1,540.00 | 1,440.00 | 1,490.00 | 1,441.52 | 32,539 |
| 2024-03-04 | 1,555.00 | 1,580.00 | 1,510.00 | 1,510.00 | 1,460.87 | 22,239 |
| 2024-03-01 | 1,555.00 | 1,580.00 | 1,534.10 | 1,555.00 | 1,504.40 | 18,481 |
| 2024-02-29 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,504.40 | 27,773 |
| 2024-02-28 | 1,555.00 | 1,580.00 | 1,530.00 | 1,555.00 | 1,504.40 | 10,607 |
| 2024-02-27 | 1,565.00 | 1,580.00 | 1,534.28 | 1,570.00 | 1,518.92 | 12,970 |
| 2024-02-26 | 1,570.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,499.57 | 67,542 |
| 2024-02-23 | 1,565.00 | 1,590.00 | 1,550.00 | 1,570.00 | 1,518.92 | 43,290 |
| 2024-02-22 | 1,560.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,509.24 | 106,983 |
| 2024-02-21 | 1,560.00 | 1,580.20 | 1,540.00 | 1,570.00 | 1,518.92 | 31,534 |
| 2024-02-20 | 1,560.00 | 1,620.00 | 1,540.00 | 1,580.00 | 1,528.59 | 23,419 |
| 2024-02-19 | 1,560.00 | 1,580.00 | 1,540.00 | 1,560.00 | 1,509.24 | 8,232 |
| 2024-02-16 | 1,570.00 | 1,580.00 | 1,551.34 | 1,560.00 | 1,509.24 | 9,481 |
| 2024-02-15 | 1,570.00 | 1,580.00 | 1,562.00 | 1,580.00 | 1,528.59 | 7,668 |
| 2024-02-14 | 1,580.00 | 1,590.00 | 1,563.80 | 1,570.00 | 1,518.92 | 105,518 |
| 2024-02-13 | 1,575.00 | 1,590.00 | 1,540.00 | 1,570.00 | 1,518.92 | 40,997 |
| 2024-02-12 | 1,590.00 | 1,600.00 | 1,554.50 | 1,555.00 | 1,504.40 | 33,307 |
| 2024-02-09 | 1,595.00 | 1,600.00 | 1,580.00 | 1,590.00 | 1,538.27 | 1,242,577 |
| 2024-02-08 | 1,580.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,543.10 | 33,311 |
| 2024-02-07 | 1,590.00 | 1,620.00 | 1,563.75 | 1,595.00 | 1,543.10 | 10,800 |
| 2024-02-06 | 1,590.00 | 1,620.00 | 1,563.60 | 1,600.00 | 1,547.94 | 15,722 |
| 2024-02-05 | 1,580.00 | 1,620.00 | 1,560.00 | 1,600.00 | 1,547.94 | 27,299 |
| 2024-02-02 | 1,585.00 | 1,600.00 | 1,570.00 | 1,580.00 | 1,528.59 | 50,066 |
| 2024-02-01 | 1,585.00 | 1,600.00 | 1,570.00 | 1,590.00 | 1,538.27 | 142,351 |
| 2024-01-31 | 1,545.00 | 1,612.20 | 1,545.00 | 1,585.00 | 1,533.43 | 231,039 |
| 2024-01-30 | 1,545.00 | 1,570.00 | 1,520.00 | 1,545.00 | 1,494.73 | 12,475 |
| 2024-01-29 | 1,540.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,518.92 | 30,265 |
| 2024-01-26 | 1,525.00 | 1,570.00 | 1,510.00 | 1,550.00 | 1,499.57 | 83,803 |
| 2024-01-25 | 1,525.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,475.38 | 7,740 |
| 2024-01-24 | 1,477.50 | 1,550.00 | 1,460.00 | 1,520.00 | 1,470.54 | 241,006 |
| 2024-01-23 | 1,414.00 | 1,480.00 | 1,414.00 | 1,465.00 | 1,417.33 | 31,096 |
| 2024-01-22 | 1,410.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,383.47 | 15,450 |
| 2024-01-19 | 1,445.00 | 1,500.00 | 1,387.50 | 1,405.00 | 1,359.28 | 45,284 |
| 2024-01-18 | 1,475.00 | 1,490.00 | 1,440.00 | 1,445.00 | 1,397.98 | 13,990 |
| 2024-01-17 | 1,515.00 | 1,521.00 | 1,450.00 | 1,475.00 | 1,427.01 | 16,611 |
| 2024-01-16 | 1,525.00 | 1,550.00 | 1,500.00 | 1,520.00 | 1,470.54 | 45,215 |
| 2024-01-15 | 1,525.00 | 1,550.00 | 1,500.00 | 1,525.00 | 1,475.38 | 14,517 |
| 2024-01-12 | 1,530.00 | 1,556.40 | 1,500.00 | 1,545.00 | 1,494.73 | 10,576 |
| 2024-01-11 | 1,540.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,480.22 | 44,610 |
| 2024-01-10 | 1,545.00 | 1,570.00 | 1,520.00 | 1,560.00 | 1,509.24 | 10,454 |
| 2024-01-09 | 1,540.00 | 1,570.00 | 1,520.00 | 1,555.00 | 1,504.40 | 40,367 |
| 2024-01-08 | 1,574.00 | 1,574.00 | 1,517.20 | 1,540.00 | 1,489.89 | 76,926 |
| 2024-01-05 | 1,575.00 | 1,600.00 | 1,550.00 | 1,575.00 | 1,523.75 | 11,467 |
| 2024-01-04 | 1,585.00 | 1,600.00 | 1,568.00 | 1,570.00 | 1,518.92 | 42,766 |
| 2024-01-03 | 1,580.00 | 1,600.00 | 1,560.00 | 1,585.00 | 1,533.43 | 27,250 |
| 2024-01-02 | 1,590.00 | 1,610.00 | 1,560.00 | 1,600.00 | 1,547.94 | 44,153 |
| 2023-12-29 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 1,552.78 | 28,120 |
| 2023-12-28 | 1,600.00 | 1,620.00 | 1,590.00 | 1,605.00 | 1,552.78 | 14,838 |
| 2023-12-27 | 1,600.00 | 1,620.00 | 1,580.00 | 1,600.00 | 1,540.20 | 19,494 |
| 2023-12-22 | 1,595.00 | 1,620.00 | 1,500.00 | 1,615.00 | 1,554.64 | 16,668 |
| 2023-12-21 | 1,610.00 | 1,620.00 | 1,570.00 | 1,590.00 | 1,530.57 | 11,379 |
| 2023-12-20 | 1,590.00 | 1,630.00 | 1,580.00 | 1,610.00 | 1,549.83 | 68,684 |
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.