Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 1,135.00 | 1,150.00 | 1,135.00 | 1,135.00 | 1,089.81 | 28,854 |
| 2023-03-31 | 1,155.00 | 1,184.00 | 1,120.00 | 1,135.00 | 1,089.81 | 162,549 |
| 2023-03-30 | 1,075.00 | 1,120.00 | 1,070.00 | 1,115.00 | 1,070.60 | 48,978 |
| 2023-03-29 | 1,020.00 | 1,080.00 | 1,020.00 | 1,075.00 | 1,032.19 | 28,506 |
| 2023-03-28 | 1,030.00 | 1,035.00 | 1,011.00 | 1,020.00 | 979.39 | 24,499 |
| 2023-03-27 | 1,030.00 | 1,050.00 | 1,016.00 | 1,050.00 | 1,008.19 | 7,318 |
| 2023-03-24 | 1,030.00 | 1,050.00 | 1,010.00 | 1,030.00 | 988.99 | 66,107 |
| 2023-03-23 | 1,035.00 | 1,040.00 | 1,010.00 | 1,030.00 | 988.99 | 24,725 |
| 2023-03-22 | 1,030.00 | 1,060.00 | 1,015.00 | 1,035.00 | 993.79 | 19,104 |
| 2023-03-21 | 1,000.00 | 1,050.00 | 985.00 | 1,030.00 | 988.99 | 26,880 |
| 2023-03-20 | 1,015.00 | 1,017.20 | 953.20 | 1,000.00 | 960.18 | 48,220 |
| 2023-03-17 | 1,015.00 | 1,029.00 | 1,000.00 | 1,015.00 | 974.58 | 46,758 |
| 2023-03-16 | 1,015.00 | 1,025.28 | 1,002.00 | 1,015.00 | 974.58 | 35,065 |
| 2023-03-15 | 1,015.00 | 1,030.00 | 999.40 | 1,030.00 | 988.99 | 42,039 |
| 2023-03-14 | 1,010.00 | 1,030.00 | 999.40 | 1,020.00 | 979.39 | 160,163 |
| 2023-03-13 | 1,040.00 | 1,040.00 | 980.00 | 996.00 | 956.34 | 51,986 |
| 2023-03-10 | 1,045.00 | 1,060.00 | 1,030.00 | 1,060.00 | 1,017.79 | 148,212 |
| 2023-03-09 | 1,045.00 | 1,060.00 | 1,030.00 | 1,050.00 | 1,008.19 | 20,991 |
| 2023-03-08 | 1,055.00 | 1,060.00 | 1,030.00 | 1,045.00 | 1,003.39 | 23,067 |
| 2023-03-07 | 1,070.00 | 1,080.00 | 1,045.00 | 1,060.00 | 1,017.79 | 21,057 |
| 2023-03-06 | 1,045.00 | 1,090.00 | 1,021.00 | 1,050.00 | 1,008.19 | 67,564 |
| 2023-03-03 | 1,035.00 | 1,070.00 | 1,020.00 | 1,045.00 | 1,003.39 | 32,222 |
| 2023-03-02 | 1,070.00 | 1,090.00 | 1,022.00 | 1,035.00 | 993.79 | 151,351 |
| 2023-03-01 | 1,080.00 | 1,095.80 | 1,060.40 | 1,070.00 | 1,027.39 | 25,857 |
| 2023-02-28 | 1,080.00 | 1,100.00 | 1,060.00 | 1,085.00 | 1,041.80 | 31,598 |
| 2023-02-27 | 1,085.00 | 1,100.00 | 1,062.50 | 1,100.00 | 1,056.20 | 19,270 |
| 2023-02-24 | 1,090.00 | 1,100.00 | 1,060.00 | 1,100.00 | 1,056.20 | 10,596 |
| 2023-02-23 | 1,090.00 | 1,110.00 | 1,076.00 | 1,090.00 | 1,046.60 | 6,443 |
| 2023-02-22 | 1,090.00 | 1,140.00 | 1,070.00 | 1,090.00 | 1,046.60 | 7,427 |
| 2023-02-21 | 1,090.00 | 1,100.00 | 1,070.00 | 1,090.00 | 1,046.60 | 23,154 |
| 2023-02-20 | 1,095.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,046.60 | 3,653 |
| 2023-02-17 | 1,100.00 | 1,140.00 | 1,075.00 | 1,110.00 | 1,065.80 | 5,158 |
| 2023-02-16 | 1,100.00 | 1,120.00 | 1,080.00 | 1,085.00 | 1,041.80 | 12,999 |
| 2023-02-15 | 1,100.00 | 1,110.00 | 1,082.00 | 1,100.00 | 1,056.20 | 7,334 |
| 2023-02-14 | 1,100.00 | 1,120.00 | 1,091.00 | 1,100.00 | 1,056.20 | 30,649 |
| 2023-02-13 | 1,060.00 | 1,119.50 | 1,040.00 | 1,100.00 | 1,056.20 | 81,367 |
| 2023-02-10 | 1,050.00 | 1,080.00 | 1,045.00 | 1,060.00 | 1,017.79 | 9,155 |
| 2023-02-09 | 1,032.50 | 1,100.00 | 1,016.00 | 1,050.00 | 1,008.19 | 38,968 |
| 2023-02-08 | 1,035.00 | 1,049.00 | 1,010.00 | 1,032.50 | 991.39 | 20,070 |
| 2023-02-07 | 1,050.00 | 1,060.00 | 1,020.00 | 1,035.00 | 993.79 | 25,301 |
| 2023-02-06 | 1,075.00 | 1,092.50 | 1,040.00 | 1,055.00 | 1,012.99 | 34,009 |
| 2023-02-03 | 1,070.00 | 1,089.00 | 1,050.00 | 1,075.00 | 1,032.19 | 30,477 |
| 2023-02-02 | 1,085.00 | 1,127.50 | 1,060.00 | 1,070.00 | 1,027.39 | 17,304 |
| 2023-02-01 | 1,121.00 | 1,121.00 | 1,081.00 | 1,085.00 | 1,041.80 | 13,960 |
| 2023-01-31 | 1,160.00 | 1,160.00 | 1,092.00 | 1,135.00 | 1,089.81 | 47,570 |
| 2023-01-30 | 1,195.00 | 1,197.00 | 1,140.00 | 1,157.50 | 1,111.41 | 17,714 |
| 2023-01-27 | 1,195.00 | 1,220.00 | 1,170.00 | 1,180.00 | 1,133.01 | 21,990 |
| 2023-01-26 | 1,195.00 | 1,210.00 | 1,173.00 | 1,200.00 | 1,152.22 | 4,117 |
| 2023-01-25 | 1,172.50 | 1,229.00 | 1,169.99 | 1,195.00 | 1,147.42 | 25,008 |
| 2023-01-24 | 1,165.00 | 1,180.00 | 1,120.00 | 1,172.50 | 1,125.81 | 142,131 |
| 2023-01-23 | 1,150.00 | 1,179.00 | 1,150.00 | 1,170.00 | 1,123.41 | 83,018 |
| 2023-01-20 | 1,120.00 | 1,160.00 | 1,055.00 | 1,150.00 | 1,104.21 | 17,914 |
| 2023-01-19 | 1,120.00 | 1,140.00 | 1,080.00 | 1,080.00 | 1,037.00 | 100,816 |
| 2023-01-18 | 1,135.00 | 1,144.80 | 1,051.00 | 1,120.00 | 1,075.40 | 76,179 |
| 2023-01-17 | 1,198.75 | 1,198.75 | 1,130.00 | 1,140.00 | 1,094.61 | 16,912 |
| 2023-01-16 | 1,205.00 | 1,210.00 | 1,180.00 | 1,205.00 | 1,157.02 | 16,482 |
| 2023-01-13 | 1,215.00 | 1,230.00 | 1,182.50 | 1,205.00 | 1,157.02 | 17,861 |
| 2023-01-12 | 1,215.00 | 1,228.00 | 1,200.00 | 1,215.00 | 1,166.62 | 20,963 |
| 2023-01-11 | 1,215.00 | 1,230.00 | 1,190.06 | 1,215.00 | 1,166.62 | 32,190 |
| 2023-01-10 | 1,220.00 | 1,240.00 | 1,192.00 | 1,215.00 | 1,166.62 | 20,425 |
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.