Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 1,185.00 | 1,240.00 | 1,170.00 | 1,220.00 | 1,171.42 | 40,235 |
| 2023-01-06 | 1,185.00 | 1,200.00 | 1,170.00 | 1,185.00 | 1,137.81 | 31,975 |
| 2023-01-05 | 1,215.00 | 1,223.00 | 1,179.50 | 1,185.00 | 1,137.81 | 17,811 |
| 2023-01-04 | 1,210.00 | 1,230.00 | 1,205.10 | 1,215.00 | 1,166.62 | 17,540 |
| 2023-01-03 | 1,210.00 | 1,248.00 | 1,200.00 | 1,200.00 | 1,152.22 | 41,475 |
| 2022-12-30 | 1,210.00 | 1,226.00 | 1,190.00 | 1,210.00 | 1,161.82 | 2,871 |
| 2022-12-29 | 1,215.00 | 1,220.00 | 1,193.00 | 1,200.00 | 1,152.22 | 16,264 |
| 2022-12-28 | 1,240.00 | 1,250.00 | 1,200.00 | 1,200.00 | 1,145.98 | 41,228 |
| 2022-12-23 | 1,240.00 | 1,250.00 | 1,232.00 | 1,240.00 | 1,184.18 | 13,130 |
| 2022-12-22 | 1,240.00 | 1,250.00 | 1,240.00 | 1,240.00 | 1,184.18 | 24,604 |
| 2022-12-21 | 1,220.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,184.18 | 48,927 |
| 2022-12-20 | 1,215.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,160.30 | 20,157 |
| 2022-12-19 | 1,215.00 | 1,240.00 | 1,200.00 | 1,235.00 | 1,179.40 | 35,865 |
| 2022-12-16 | 1,220.00 | 1,230.00 | 1,200.00 | 1,215.00 | 1,160.30 | 24,601 |
| 2022-12-15 | 1,220.00 | 1,240.00 | 1,212.75 | 1,220.00 | 1,165.08 | 5,759 |
| 2022-12-14 | 1,190.00 | 1,240.00 | 1,160.00 | 1,220.00 | 1,165.08 | 352,562 |
| 2022-12-13 | 1,190.00 | 1,225.00 | 1,160.00 | 1,225.00 | 1,169.85 | 36,465 |
| 2022-12-12 | 1,190.00 | 1,220.00 | 1,160.00 | 1,220.00 | 1,165.08 | 65,064 |
| 2022-12-09 | 1,190.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,145.98 | 24,963 |
| 2022-12-08 | 1,205.00 | 1,220.00 | 1,160.00 | 1,220.00 | 1,165.08 | 29,204 |
| 2022-12-07 | 1,205.00 | 1,220.00 | 1,190.00 | 1,205.00 | 1,150.75 | 9,137 |
| 2022-12-06 | 1,190.00 | 1,220.00 | 1,180.00 | 1,200.00 | 1,145.98 | 101,700 |
| 2022-12-05 | 1,175.00 | 1,220.00 | 1,175.00 | 1,200.00 | 1,145.98 | 23,195 |
| 2022-12-02 | 1,145.00 | 1,175.00 | 1,130.00 | 1,175.00 | 1,122.10 | 229,994 |
| 2022-12-01 | 1,160.00 | 1,180.00 | 1,133.00 | 1,145.00 | 1,093.45 | 13,587 |
| 2022-11-30 | 1,150.00 | 1,255.00 | 1,140.00 | 1,160.00 | 1,107.78 | 52,697 |
| 2022-11-29 | 1,160.00 | 1,170.00 | 1,140.42 | 1,150.00 | 1,098.23 | 26,091 |
| 2022-11-28 | 1,215.00 | 1,236.35 | 1,128.80 | 1,160.00 | 1,107.78 | 553,027 |
| 2022-11-25 | 1,155.00 | 1,195.00 | 1,145.00 | 1,170.00 | 1,117.33 | 449,453 |
| 2022-11-24 | 1,145.00 | 1,153.90 | 1,133.00 | 1,145.00 | 1,093.45 | 9,415 |
| 2022-11-23 | 1,145.00 | 1,160.00 | 1,133.00 | 1,145.00 | 1,093.45 | 4,976 |
| 2022-11-22 | 1,145.00 | 1,160.00 | 1,142.00 | 1,145.00 | 1,093.45 | 26,167 |
| 2022-11-21 | 1,149.50 | 1,149.50 | 1,100.00 | 1,145.00 | 1,093.45 | 53,229 |
| 2022-11-18 | 1,137.00 | 1,169.00 | 1,137.00 | 1,155.00 | 1,103.00 | 26,714 |
| 2022-11-17 | 1,105.00 | 1,134.00 | 1,090.00 | 1,125.00 | 1,074.35 | 51,914 |
| 2022-11-16 | 1,160.00 | 1,165.00 | 1,092.00 | 1,100.00 | 1,050.48 | 37,908 |
| 2022-11-15 | 1,225.00 | 1,240.00 | 1,140.00 | 1,160.00 | 1,107.78 | 42,328 |
| 2022-11-14 | 1,225.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,169.85 | 4,844 |
| 2022-11-11 | 1,230.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,169.85 | 16,619 |
| 2022-11-10 | 1,255.00 | 1,270.00 | 1,210.00 | 1,230.00 | 1,174.63 | 34,664 |
| 2022-11-09 | 1,255.00 | 1,255.00 | 1,240.00 | 1,255.00 | 1,198.50 | 6,658 |
| 2022-11-08 | 1,255.00 | 1,270.00 | 1,240.00 | 1,255.00 | 1,198.50 | 18,805 |
| 2022-11-07 | 1,270.00 | 1,275.00 | 1,230.00 | 1,245.00 | 1,188.95 | 35,273 |
| 2022-11-04 | 1,280.00 | 1,300.00 | 1,260.00 | 1,270.00 | 1,212.83 | 221,627 |
| 2022-11-03 | 1,225.00 | 1,300.00 | 1,200.00 | 1,280.00 | 1,222.37 | 37,228 |
| 2022-11-02 | 1,225.00 | 1,250.00 | 1,200.00 | 1,225.00 | 1,169.85 | 131,147 |
| 2022-11-01 | 1,210.00 | 1,250.00 | 1,205.00 | 1,225.00 | 1,169.85 | 327,236 |
| 2022-10-31 | 1,235.00 | 1,250.00 | 1,190.00 | 1,210.00 | 1,155.53 | 34,811 |
| 2022-10-28 | 1,245.00 | 1,260.00 | 1,184.58 | 1,235.00 | 1,179.40 | 39,390 |
| 2022-10-27 | 1,250.00 | 1,288.75 | 1,210.00 | 1,245.00 | 1,188.95 | 103,393 |
| 2022-10-26 | 1,200.00 | 1,260.00 | 1,180.00 | 1,260.00 | 1,203.28 | 31,163 |
| 2022-10-25 | 1,125.00 | 1,210.00 | 1,110.00 | 1,200.00 | 1,145.98 | 187,182 |
| 2022-10-24 | 1,072.50 | 1,150.00 | 1,050.00 | 1,125.00 | 1,074.35 | 102,541 |
| 2022-10-21 | 1,030.00 | 1,048.00 | 1,030.00 | 1,040.00 | 993.18 | 13,482 |
| 2022-10-20 | 1,005.00 | 1,035.50 | 1,005.00 | 1,025.00 | 978.85 | 23,376 |
| 2022-10-19 | 1,005.00 | 1,014.00 | 1,005.00 | 1,005.00 | 959.76 | 4,800 |
| 2022-10-18 | 998.00 | 1,020.00 | 998.00 | 1,005.00 | 959.76 | 180,718 |
| 2022-10-17 | 985.00 | 998.00 | 975.55 | 985.00 | 940.66 | 5,922 |
| 2022-10-14 | 968.00 | 998.00 | 968.00 | 985.00 | 940.66 | 86,145 |
| 2022-10-13 | 960.00 | 980.00 | 955.00 | 960.00 | 916.78 | 23,895 |
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.