Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 980.00 | 980.00 | 960.00 | 960.00 | 916.78 | 8,530 |
| 2022-10-11 | 980.00 | 990.00 | 973.51 | 980.00 | 935.88 | 6,574 |
| 2022-10-10 | 980.00 | 990.00 | 973.15 | 980.00 | 935.88 | 10,949 |
| 2022-10-07 | 980.00 | 990.00 | 976.00 | 990.00 | 945.43 | 5,395 |
| 2022-10-06 | 955.00 | 1,000.00 | 955.00 | 1,000.00 | 954.98 | 33,277 |
| 2022-10-05 | 950.00 | 960.00 | 950.00 | 955.00 | 912.01 | 27,906 |
| 2022-10-04 | 940.00 | 960.00 | 940.00 | 950.00 | 907.23 | 35,115 |
| 2022-10-03 | 940.00 | 949.00 | 930.00 | 940.00 | 897.68 | 89,017 |
| 2022-09-30 | 930.00 | 1,030.00 | 920.00 | 1,030.00 | 983.63 | 35,279 |
| 2022-09-29 | 951.00 | 951.00 | 920.00 | 940.00 | 897.68 | 15,751 |
| 2022-09-28 | 979.00 | 979.00 | 950.00 | 960.00 | 916.78 | 36,249 |
| 2022-09-27 | 990.00 | 1,000.00 | 970.00 | 980.00 | 935.88 | 87,780 |
| 2022-09-26 | 1,015.00 | 1,025.00 | 989.10 | 1,000.00 | 954.98 | 12,691 |
| 2022-09-23 | 1,025.00 | 1,040.00 | 1,001.50 | 1,015.00 | 969.31 | 51,380 |
| 2022-09-22 | 1,030.00 | 1,040.00 | 1,010.00 | 1,025.00 | 978.85 | 6,139 |
| 2022-09-21 | 1,030.00 | 1,046.00 | 1,000.00 | 1,030.00 | 983.63 | 3,958 |
| 2022-09-20 | 1,027.50 | 1,050.00 | 1,010.00 | 1,030.00 | 983.63 | 8,114 |
| 2022-09-16 | 1,020.00 | 1,040.00 | 1,010.00 | 1,010.00 | 964.53 | 29,463 |
| 2022-09-15 | 1,000.00 | 1,040.00 | 992.00 | 1,020.00 | 974.08 | 31,067 |
| 2022-09-14 | 1,010.00 | 1,010.00 | 990.00 | 1,000.00 | 954.98 | 22,616 |
| 2022-09-13 | 1,019.50 | 1,039.80 | 1,019.50 | 1,020.00 | 974.08 | 24,322 |
| 2022-09-12 | 970.00 | 1,020.00 | 965.00 | 1,010.00 | 964.53 | 30,582 |
| 2022-09-09 | 955.30 | 980.00 | 955.30 | 970.00 | 926.33 | 10,299 |
| 2022-09-08 | 938.00 | 970.00 | 938.00 | 955.00 | 912.01 | 28,926 |
| 2022-09-07 | 911.00 | 938.00 | 911.00 | 925.00 | 883.36 | 126,168 |
| 2022-09-06 | 905.00 | 920.00 | 899.00 | 905.00 | 864.26 | 174,834 |
| 2022-09-05 | 905.00 | 920.00 | 893.00 | 905.00 | 864.26 | 19,801 |
| 2022-09-02 | 900.00 | 908.00 | 891.00 | 905.00 | 864.26 | 7,418 |
| 2022-09-01 | 900.00 | 920.00 | 890.00 | 900.00 | 859.48 | 19,917 |
| 2022-08-31 | 900.00 | 910.00 | 890.25 | 900.00 | 859.48 | 37,083 |
| 2022-08-30 | 955.00 | 960.00 | 881.50 | 900.00 | 859.48 | 72,867 |
| 2022-08-26 | 974.00 | 974.00 | 946.00 | 955.00 | 912.01 | 22,824 |
| 2022-08-25 | 980.00 | 990.00 | 960.00 | 975.00 | 931.11 | 115,994 |
| 2022-08-24 | 968.00 | 980.00 | 966.00 | 976.00 | 932.06 | 64,677 |
| 2022-08-23 | 970.00 | 970.00 | 943.55 | 970.00 | 926.33 | 371,851 |
| 2022-08-22 | 1,045.00 | 1,060.00 | 980.00 | 990.00 | 945.43 | 47,584 |
| 2022-08-19 | 1,035.00 | 1,060.00 | 1,025.00 | 1,045.00 | 997.95 | 143,906 |
| 2022-08-18 | 1,035.00 | 1,050.00 | 1,022.00 | 1,035.00 | 988.40 | 14,285 |
| 2022-08-17 | 1,020.00 | 1,042.50 | 1,010.00 | 1,035.00 | 988.40 | 16,399 |
| 2022-08-16 | 1,020.00 | 1,030.00 | 1,014.00 | 1,020.00 | 974.08 | 8,100 |
| 2022-08-15 | 1,070.00 | 1,079.00 | 1,010.00 | 1,025.00 | 978.85 | 28,661 |
| 2022-08-12 | 1,060.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,017.05 | 13,959 |
| 2022-08-11 | 1,080.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,012.28 | 6,761 |
| 2022-08-10 | 1,035.00 | 1,093.00 | 1,025.20 | 1,080.00 | 1,031.38 | 28,553 |
| 2022-08-09 | 990.00 | 1,044.00 | 986.00 | 1,035.00 | 988.40 | 29,120 |
| 2022-08-08 | 1,000.00 | 1,000.00 | 984.40 | 998.00 | 953.07 | 11,545 |
| 2022-08-05 | 1,030.00 | 1,075.48 | 995.00 | 1,015.00 | 969.31 | 124,209 |
| 2022-08-04 | 1,060.01 | 1,060.01 | 1,020.00 | 1,030.00 | 983.63 | 87,416 |
| 2022-08-03 | 1,072.50 | 1,080.00 | 1,060.20 | 1,070.00 | 1,021.83 | 24,986 |
| 2022-08-02 | 1,082.50 | 1,100.00 | 1,065.00 | 1,072.50 | 1,024.22 | 15,822 |
| 2022-08-01 | 1,095.00 | 1,098.00 | 1,077.00 | 1,080.00 | 1,031.38 | 26,867 |
| 2022-07-29 | 1,075.00 | 1,115.00 | 1,068.00 | 1,095.00 | 1,045.70 | 59,071 |
| 2022-07-28 | 1,050.00 | 1,090.00 | 1,046.50 | 1,090.00 | 1,040.93 | 13,584 |
| 2022-07-27 | 1,060.00 | 1,060.00 | 1,020.00 | 1,050.00 | 1,002.73 | 16,992 |
| 2022-07-26 | 1,031.00 | 1,070.00 | 1,031.00 | 1,060.00 | 1,012.28 | 27,854 |
| 2022-07-25 | 1,005.00 | 1,040.00 | 997.00 | 1,030.00 | 983.63 | 27,231 |
| 2022-07-22 | 1,005.00 | 1,020.00 | 996.00 | 1,020.00 | 974.08 | 14,602 |
| 2022-07-21 | 1,005.00 | 1,020.00 | 985.00 | 1,005.00 | 959.76 | 50,812 |
| 2022-07-20 | 985.00 | 1,019.00 | 975.13 | 1,005.00 | 959.76 | 41,170 |
| 2022-07-19 | 955.00 | 999.00 | 940.00 | 985.00 | 940.66 | 111,121 |
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.