Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 1,560.00 | 1,595.20 | 1,510.00 | 1,580.00 | 1,520.95 | 41,149 |
| 2023-12-18 | 1,542.50 | 1,567.00 | 1,517.50 | 1,565.00 | 1,506.51 | 72,263 |
| 2023-12-15 | 1,515.00 | 1,595.00 | 1,480.00 | 1,550.00 | 1,492.07 | 79,007 |
| 2023-12-14 | 1,450.00 | 1,530.00 | 1,430.00 | 1,515.00 | 1,458.38 | 119,888 |
| 2023-12-13 | 1,445.00 | 1,470.00 | 1,420.00 | 1,450.00 | 1,395.81 | 92,815 |
| 2023-12-12 | 1,420.00 | 1,469.00 | 1,420.00 | 1,450.00 | 1,395.81 | 117,412 |
| 2023-12-11 | 1,415.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,366.93 | 18,251 |
| 2023-12-08 | 1,395.00 | 1,419.00 | 1,350.00 | 1,410.00 | 1,357.30 | 195,496 |
| 2023-12-07 | 1,395.00 | 1,418.00 | 1,386.00 | 1,405.00 | 1,352.49 | 28,951 |
| 2023-12-06 | 1,395.00 | 1,410.00 | 1,394.00 | 1,395.00 | 1,342.86 | 10,075 |
| 2023-12-05 | 1,400.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,347.67 | 87,196 |
| 2023-12-04 | 1,355.00 | 1,420.00 | 1,330.00 | 1,400.00 | 1,347.67 | 30,763 |
| 2023-12-01 | 1,315.00 | 1,367.00 | 1,300.00 | 1,360.00 | 1,309.17 | 76,624 |
| 2023-11-30 | 1,280.00 | 1,327.00 | 1,260.00 | 1,315.00 | 1,265.85 | 87,959 |
| 2023-11-29 | 1,280.00 | 1,300.00 | 1,260.00 | 1,280.00 | 1,232.16 | 72,553 |
| 2023-11-28 | 1,305.00 | 1,330.00 | 1,260.00 | 1,260.00 | 1,212.91 | 27,071 |
| 2023-11-27 | 1,305.00 | 1,330.00 | 1,280.00 | 1,305.00 | 1,256.23 | 69,054 |
| 2023-11-24 | 1,305.00 | 1,330.00 | 1,280.00 | 1,320.00 | 1,270.66 | 28,836 |
| 2023-11-23 | 1,305.00 | 1,330.00 | 1,250.00 | 1,305.00 | 1,256.23 | 8,805 |
| 2023-11-22 | 1,290.00 | 1,320.00 | 1,270.00 | 1,290.00 | 1,241.79 | 27,927 |
| 2023-11-21 | 1,295.00 | 1,320.00 | 1,276.38 | 1,290.00 | 1,241.79 | 21,297 |
| 2023-11-20 | 1,325.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,232.16 | 149,933 |
| 2023-11-17 | 1,280.00 | 1,325.00 | 1,280.00 | 1,305.00 | 1,256.23 | 100,020 |
| 2023-11-16 | 1,275.00 | 1,299.50 | 1,260.00 | 1,275.00 | 1,227.35 | 16,352 |
| 2023-11-15 | 1,275.00 | 1,300.00 | 1,200.00 | 1,275.00 | 1,227.35 | 16,272 |
| 2023-11-14 | 1,240.00 | 1,290.00 | 1,230.00 | 1,270.00 | 1,222.53 | 224,223 |
| 2023-11-13 | 1,240.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,174.40 | 24,158 |
| 2023-11-10 | 1,310.00 | 1,312.00 | 1,215.55 | 1,235.00 | 1,188.84 | 23,776 |
| 2023-11-09 | 1,310.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,261.04 | 8,728 |
| 2023-11-08 | 1,330.00 | 1,350.00 | 1,301.00 | 1,310.00 | 1,261.04 | 13,348 |
| 2023-11-07 | 1,360.00 | 1,380.00 | 1,310.00 | 1,330.00 | 1,280.29 | 56,202 |
| 2023-11-06 | 1,355.00 | 1,370.00 | 1,340.00 | 1,340.00 | 1,289.92 | 55,302 |
| 2023-11-03 | 1,355.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,304.36 | 13,279 |
| 2023-11-02 | 1,330.00 | 1,370.00 | 1,330.00 | 1,355.00 | 1,304.36 | 130,354 |
| 2023-11-01 | 1,270.00 | 1,290.00 | 1,260.00 | 1,275.00 | 1,227.35 | 4,750 |
| 2023-10-31 | 1,265.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,222.53 | 8,134 |
| 2023-10-30 | 1,265.00 | 1,280.00 | 1,250.00 | 1,265.00 | 1,217.72 | 7,668 |
| 2023-10-27 | 1,220.00 | 1,267.00 | 1,220.00 | 1,260.00 | 1,212.91 | 16,386 |
| 2023-10-26 | 1,230.00 | 1,239.00 | 1,190.00 | 1,220.00 | 1,174.40 | 8,288 |
| 2023-10-25 | 1,205.00 | 1,239.00 | 1,181.11 | 1,230.00 | 1,184.03 | 14,852 |
| 2023-10-24 | 1,175.00 | 1,214.00 | 1,165.00 | 1,205.00 | 1,159.96 | 30,865 |
| 2023-10-23 | 1,185.00 | 1,200.00 | 1,132.00 | 1,160.00 | 1,116.64 | 32,507 |
| 2023-10-20 | 1,165.00 | 1,197.50 | 1,150.00 | 1,185.00 | 1,140.71 | 53,172 |
| 2023-10-19 | 1,180.00 | 1,200.00 | 1,150.00 | 1,200.00 | 1,155.15 | 12,928 |
| 2023-10-18 | 1,135.00 | 1,200.00 | 1,120.00 | 1,200.00 | 1,155.15 | 19,272 |
| 2023-10-17 | 1,155.00 | 1,155.00 | 1,113.89 | 1,125.00 | 1,082.95 | 55,595 |
| 2023-10-16 | 1,150.00 | 1,205.00 | 1,143.00 | 1,145.00 | 1,102.21 | 106,613 |
| 2023-10-13 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,020.38 | 256,917 |
| 2023-10-12 | 1,050.00 | 1,070.00 | 1,020.00 | 1,050.00 | 1,010.76 | 43,514 |
| 2023-10-11 | 1,015.00 | 1,070.00 | 980.00 | 1,060.00 | 1,020.38 | 82,841 |
| 2023-10-10 | 1,065.00 | 1,093.20 | 1,020.00 | 1,020.00 | 981.88 | 51,225 |
| 2023-10-09 | 1,170.00 | 1,170.00 | 1,006.00 | 1,080.00 | 1,039.63 | 99,029 |
| 2023-10-06 | 1,208.00 | 1,208.00 | 1,170.00 | 1,180.00 | 1,135.90 | 17,955 |
| 2023-10-05 | 1,255.00 | 1,270.00 | 1,173.00 | 1,210.00 | 1,164.78 | 27,492 |
| 2023-10-04 | 1,325.00 | 1,330.00 | 1,230.00 | 1,255.00 | 1,208.09 | 45,517 |
| 2023-10-03 | 1,325.00 | 1,339.00 | 1,310.00 | 1,325.00 | 1,275.48 | 248,722 |
| 2023-10-02 | 1,330.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,275.48 | 22,490 |
| 2023-09-29 | 1,330.00 | 1,350.00 | 1,319.00 | 1,330.00 | 1,280.29 | 10,875 |
| 2023-09-28 | 1,275.00 | 1,350.00 | 1,270.00 | 1,330.00 | 1,280.29 | 19,014 |
| 2023-09-27 | 1,275.00 | 1,300.00 | 1,265.00 | 1,275.00 | 1,227.35 | 553 |
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.