Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-26 | 1,275.00 | 1,300.00 | 1,268.00 | 1,280.00 | 1,232.16 | 10,995 |
| 2023-09-25 | 1,275.00 | 1,300.00 | 1,266.00 | 1,275.00 | 1,227.35 | 8,035 |
| 2023-09-22 | 1,275.00 | 1,300.00 | 1,250.00 | 1,275.00 | 1,227.35 | 14,451 |
| 2023-09-21 | 1,275.00 | 1,300.00 | 1,255.00 | 1,275.00 | 1,227.35 | 7,658 |
| 2023-09-20 | 1,275.00 | 1,295.00 | 1,250.00 | 1,275.00 | 1,227.35 | 13,544 |
| 2023-09-19 | 1,270.00 | 1,295.00 | 1,250.01 | 1,275.00 | 1,227.35 | 26,888 |
| 2023-09-18 | 1,270.00 | 1,290.00 | 1,250.00 | 1,250.00 | 1,203.28 | 18,642 |
| 2023-09-15 | 1,275.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,203.28 | 81,615 |
| 2023-09-14 | 1,275.00 | 1,280.00 | 1,253.25 | 1,275.00 | 1,227.35 | 10,549 |
| 2023-09-13 | 1,300.00 | 1,304.00 | 1,255.00 | 1,285.00 | 1,236.97 | 10,940 |
| 2023-09-12 | 1,300.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,251.41 | 8,004 |
| 2023-09-11 | 1,305.00 | 1,314.00 | 1,282.00 | 1,300.00 | 1,251.41 | 9,765 |
| 2023-09-08 | 1,305.00 | 1,320.00 | 1,294.16 | 1,305.00 | 1,256.23 | 8,972 |
| 2023-09-07 | 1,252.00 | 1,337.00 | 1,252.00 | 1,300.00 | 1,251.41 | 49,608 |
| 2023-09-06 | 1,240.00 | 1,270.00 | 1,220.00 | 1,245.00 | 1,198.47 | 18,807 |
| 2023-09-05 | 1,235.00 | 1,260.00 | 1,223.28 | 1,235.00 | 1,188.84 | 48,370 |
| 2023-09-04 | 1,242.50 | 1,260.00 | 1,210.00 | 1,235.00 | 1,188.84 | 13,621 |
| 2023-09-01 | 1,245.00 | 1,260.00 | 1,230.00 | 1,242.50 | 1,196.06 | 9,767 |
| 2023-08-31 | 1,245.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,193.65 | 10,657 |
| 2023-08-30 | 1,250.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,193.65 | 23,615 |
| 2023-08-29 | 1,235.00 | 1,270.00 | 1,221.00 | 1,255.00 | 1,208.09 | 63,484 |
| 2023-08-25 | 1,235.00 | 1,255.00 | 1,210.00 | 1,255.00 | 1,208.09 | 6,485 |
| 2023-08-24 | 1,205.00 | 1,250.00 | 1,190.00 | 1,215.00 | 1,169.59 | 19,544 |
| 2023-08-23 | 1,205.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,159.96 | 7,814 |
| 2023-08-22 | 1,170.00 | 1,220.00 | 1,162.00 | 1,205.00 | 1,159.96 | 29,215 |
| 2023-08-21 | 1,180.00 | 1,190.00 | 1,160.00 | 1,170.00 | 1,126.27 | 6,528 |
| 2023-08-18 | 1,219.80 | 1,219.80 | 1,170.00 | 1,180.00 | 1,135.90 | 34,770 |
| 2023-08-17 | 1,270.00 | 1,290.00 | 1,210.00 | 1,220.00 | 1,174.40 | 23,245 |
| 2023-08-16 | 1,285.00 | 1,300.00 | 1,253.00 | 1,280.00 | 1,232.16 | 31,502 |
| 2023-08-15 | 1,287.50 | 1,305.00 | 1,270.00 | 1,285.00 | 1,236.97 | 19,905 |
| 2023-08-14 | 1,285.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,241.79 | 23,304 |
| 2023-08-11 | 1,285.00 | 1,292.20 | 1,270.00 | 1,285.00 | 1,236.97 | 7,880 |
| 2023-08-10 | 1,255.00 | 1,295.00 | 1,255.00 | 1,295.00 | 1,246.60 | 49,834 |
| 2023-08-09 | 1,255.00 | 1,268.00 | 1,240.00 | 1,255.00 | 1,208.09 | 34,731 |
| 2023-08-08 | 1,205.00 | 1,270.00 | 1,192.00 | 1,255.00 | 1,208.09 | 31,003 |
| 2023-08-07 | 1,188.00 | 1,224.00 | 1,188.00 | 1,200.00 | 1,155.15 | 21,576 |
| 2023-08-04 | 1,185.00 | 1,200.00 | 1,130.00 | 1,180.00 | 1,135.90 | 48,485 |
| 2023-08-03 | 1,255.00 | 1,260.00 | 1,175.00 | 1,185.00 | 1,140.71 | 27,074 |
| 2023-08-02 | 1,295.00 | 1,295.00 | 1,240.00 | 1,240.00 | 1,193.65 | 22,447 |
| 2023-08-01 | 1,300.00 | 1,320.00 | 1,275.10 | 1,295.00 | 1,246.60 | 3,886 |
| 2023-07-31 | 1,300.00 | 1,320.00 | 1,285.00 | 1,300.00 | 1,251.41 | 29,413 |
| 2023-07-28 | 1,310.00 | 1,325.00 | 1,280.00 | 1,325.00 | 1,275.48 | 11,332 |
| 2023-07-27 | 1,305.00 | 1,330.00 | 1,300.00 | 1,310.00 | 1,261.04 | 16,035 |
| 2023-07-26 | 1,275.00 | 1,320.00 | 1,250.00 | 1,305.00 | 1,256.23 | 59,522 |
| 2023-07-25 | 1,275.00 | 1,300.00 | 1,250.00 | 1,300.00 | 1,251.41 | 46,569 |
| 2023-07-24 | 1,280.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,203.28 | 10,677 |
| 2023-07-21 | 1,270.00 | 1,300.00 | 1,250.00 | 1,280.00 | 1,232.16 | 20,379 |
| 2023-07-20 | 1,310.00 | 1,320.00 | 1,262.00 | 1,270.00 | 1,222.53 | 23,094 |
| 2023-07-19 | 1,330.00 | 1,350.00 | 1,305.00 | 1,310.00 | 1,261.04 | 33,199 |
| 2023-07-18 | 1,335.00 | 1,370.00 | 1,300.00 | 1,320.00 | 1,270.66 | 13,283 |
| 2023-07-17 | 1,335.00 | 1,370.00 | 1,300.00 | 1,335.00 | 1,285.10 | 25,071 |
| 2023-07-14 | 1,335.00 | 1,370.00 | 1,300.00 | 1,335.00 | 1,285.10 | 25,504 |
| 2023-07-13 | 1,340.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,299.54 | 28,583 |
| 2023-07-12 | 1,325.00 | 1,370.00 | 1,310.00 | 1,320.00 | 1,270.66 | 37,110 |
| 2023-07-11 | 1,349.00 | 1,349.00 | 1,300.00 | 1,320.00 | 1,270.66 | 14,758 |
| 2023-07-10 | 1,350.00 | 1,370.00 | 1,300.00 | 1,350.00 | 1,299.54 | 6,401 |
| 2023-07-07 | 1,350.00 | 1,368.00 | 1,330.00 | 1,350.00 | 1,299.54 | 7,895 |
| 2023-07-06 | 1,350.00 | 1,368.00 | 1,305.00 | 1,350.00 | 1,299.54 | 21,817 |
| 2023-07-05 | 1,350.00 | 1,370.00 | 1,335.00 | 1,350.00 | 1,299.54 | 20,313 |
| 2023-07-04 | 1,345.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,299.54 | 14,641 |
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.