Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 1,310.00 | 1,350.00 | 1,300.00 | 1,330.00 | 1,280.29 | 39,494 |
| 2023-06-30 | 1,360.00 | 1,360.00 | 1,282.50 | 1,300.00 | 1,251.41 | 17,723 |
| 2023-06-29 | 1,365.00 | 1,390.00 | 1,333.00 | 1,360.00 | 1,309.17 | 29,527 |
| 2023-06-28 | 1,390.00 | 1,400.00 | 1,359.60 | 1,360.00 | 1,309.17 | 19,164 |
| 2023-06-27 | 1,480.00 | 1,500.00 | 1,381.00 | 1,390.00 | 1,338.05 | 48,129 |
| 2023-06-26 | 1,475.00 | 1,498.54 | 1,460.00 | 1,475.00 | 1,419.87 | 69,217 |
| 2023-06-23 | 1,475.00 | 1,500.00 | 1,465.00 | 1,500.00 | 1,443.94 | 60,094 |
| 2023-06-22 | 1,470.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,415.06 | 27,753 |
| 2023-06-21 | 1,495.00 | 1,520.00 | 1,452.50 | 1,470.00 | 1,415.06 | 42,484 |
| 2023-06-20 | 1,455.00 | 1,470.00 | 1,454.00 | 1,465.00 | 1,410.25 | 23,421 |
| 2023-06-19 | 1,450.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,400.62 | 27,209 |
| 2023-06-16 | 1,425.00 | 1,470.00 | 1,425.00 | 1,450.00 | 1,395.81 | 36,853 |
| 2023-06-15 | 1,410.00 | 1,430.45 | 1,405.00 | 1,425.00 | 1,371.74 | 309,680 |
| 2023-06-14 | 1,392.00 | 1,420.00 | 1,392.00 | 1,410.00 | 1,357.30 | 30,525 |
| 2023-06-13 | 1,385.00 | 1,412.00 | 1,370.00 | 1,390.00 | 1,338.05 | 18,581 |
| 2023-06-12 | 1,385.00 | 1,400.00 | 1,370.00 | 1,385.00 | 1,333.24 | 26,423 |
| 2023-06-09 | 1,395.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,347.67 | 17,040 |
| 2023-06-08 | 1,420.00 | 1,420.00 | 1,380.00 | 1,395.00 | 1,342.86 | 63,073 |
| 2023-06-07 | 1,415.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,366.93 | 33,851 |
| 2023-06-06 | 1,395.00 | 1,420.00 | 1,370.00 | 1,420.00 | 1,366.93 | 20,698 |
| 2023-06-05 | 1,350.00 | 1,420.00 | 1,337.00 | 1,405.00 | 1,352.49 | 28,588 |
| 2023-06-02 | 1,329.00 | 1,380.00 | 1,329.00 | 1,355.00 | 1,304.36 | 49,369 |
| 2023-06-01 | 1,295.00 | 1,347.20 | 1,287.50 | 1,325.00 | 1,275.48 | 26,232 |
| 2023-05-31 | 1,275.00 | 1,300.00 | 1,260.00 | 1,300.00 | 1,248.24 | 50,124 |
| 2023-05-30 | 1,205.00 | 1,293.40 | 1,190.00 | 1,275.00 | 1,224.23 | 61,893 |
| 2023-05-26 | 1,205.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,157.02 | 72,106 |
| 2023-05-25 | 1,190.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,157.02 | 96,432 |
| 2023-05-24 | 1,185.00 | 1,214.00 | 1,170.00 | 1,185.00 | 1,137.81 | 394,680 |
| 2023-05-23 | 1,185.00 | 1,200.00 | 1,173.00 | 1,190.00 | 1,142.62 | 18,397 |
| 2023-05-22 | 1,180.00 | 1,200.00 | 1,160.00 | 1,190.00 | 1,142.62 | 21,188 |
| 2023-05-19 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,133.01 | 13,872 |
| 2023-05-18 | 1,180.00 | 1,190.00 | 1,160.00 | 1,180.00 | 1,133.01 | 14,346 |
| 2023-05-17 | 1,190.00 | 1,200.00 | 1,160.00 | 1,180.00 | 1,133.01 | 12,093 |
| 2023-05-16 | 1,190.00 | 1,195.00 | 1,180.00 | 1,190.00 | 1,142.62 | 47,404 |
| 2023-05-15 | 1,220.00 | 1,240.00 | 1,185.00 | 1,190.00 | 1,142.62 | 20,513 |
| 2023-05-12 | 1,202.50 | 1,209.00 | 1,185.35 | 1,202.50 | 1,154.62 | 11,647 |
| 2023-05-11 | 1,200.00 | 1,217.00 | 1,185.00 | 1,190.00 | 1,142.62 | 13,422 |
| 2023-05-10 | 1,215.00 | 1,230.00 | 1,190.00 | 1,200.00 | 1,152.22 | 29,455 |
| 2023-05-09 | 1,200.00 | 1,240.00 | 1,190.20 | 1,210.00 | 1,161.82 | 194,683 |
| 2023-05-05 | 1,190.00 | 1,209.80 | 1,188.00 | 1,200.00 | 1,152.22 | 18,490 |
| 2023-05-04 | 1,190.00 | 1,210.00 | 1,186.50 | 1,190.00 | 1,142.62 | 5,551 |
| 2023-05-03 | 1,230.00 | 1,240.00 | 1,170.00 | 1,210.00 | 1,161.82 | 41,241 |
| 2023-05-02 | 1,230.00 | 1,275.00 | 1,217.00 | 1,275.00 | 1,224.23 | 32,631 |
| 2023-04-28 | 1,240.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,181.02 | 20,020 |
| 2023-04-27 | 1,195.00 | 1,260.00 | 1,190.00 | 1,245.00 | 1,195.43 | 29,522 |
| 2023-04-26 | 1,195.00 | 1,210.00 | 1,183.00 | 1,195.00 | 1,147.42 | 6,907 |
| 2023-04-25 | 1,195.00 | 1,210.00 | 1,185.00 | 1,195.00 | 1,147.42 | 9,275 |
| 2023-04-24 | 1,200.00 | 1,215.00 | 1,180.00 | 1,210.00 | 1,161.82 | 21,344 |
| 2023-04-21 | 1,205.00 | 1,207.50 | 1,190.00 | 1,200.00 | 1,152.22 | 8,380 |
| 2023-04-20 | 1,205.00 | 1,215.00 | 1,185.00 | 1,205.00 | 1,157.02 | 12,942 |
| 2023-04-19 | 1,205.00 | 1,220.00 | 1,193.51 | 1,205.00 | 1,157.02 | 8,906 |
| 2023-04-18 | 1,205.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,157.02 | 73,108 |
| 2023-04-17 | 1,210.00 | 1,230.00 | 1,190.00 | 1,205.00 | 1,157.02 | 566,338 |
| 2023-04-14 | 1,200.00 | 1,220.00 | 1,160.00 | 1,200.00 | 1,152.22 | 65,731 |
| 2023-04-13 | 1,210.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,152.22 | 24,566 |
| 2023-04-12 | 1,185.00 | 1,220.00 | 1,185.00 | 1,210.00 | 1,161.82 | 35,252 |
| 2023-04-11 | 1,175.00 | 1,200.00 | 1,172.00 | 1,200.00 | 1,152.22 | 81,711 |
| 2023-04-06 | 1,165.00 | 1,190.00 | 1,160.00 | 1,175.00 | 1,128.21 | 42,481 |
| 2023-04-05 | 1,138.00 | 1,200.00 | 1,138.00 | 1,165.00 | 1,118.61 | 46,261 |
| 2023-04-04 | 1,135.00 | 1,150.00 | 1,125.00 | 1,135.00 | 1,089.81 | 46,013 |
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.