Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 955.00 | 970.00 | 930.00 | 955.00 | 912.01 | 16,552 |
| 2022-07-15 | 955.00 | 970.00 | 941.00 | 968.00 | 924.42 | 78,410 |
| 2022-07-14 | 955.00 | 960.00 | 920.00 | 955.00 | 912.01 | 18,696 |
| 2022-07-13 | 955.00 | 964.00 | 940.00 | 955.00 | 912.01 | 116,877 |
| 2022-07-12 | 970.00 | 970.00 | 941.00 | 955.00 | 912.01 | 213,065 |
| 2022-07-11 | 980.00 | 994.00 | 965.00 | 980.00 | 935.88 | 115,562 |
| 2022-07-08 | 980.00 | 990.00 | 970.00 | 980.00 | 935.88 | 15,141 |
| 2022-07-07 | 975.00 | 984.00 | 970.00 | 980.00 | 935.88 | 20,990 |
| 2022-07-06 | 960.00 | 990.00 | 956.25 | 975.00 | 931.11 | 61,468 |
| 2022-07-05 | 925.00 | 940.00 | 910.00 | 940.00 | 897.68 | 70,096 |
| 2022-07-04 | 925.00 | 938.00 | 915.00 | 925.00 | 883.36 | 23,192 |
| 2022-07-01 | 925.00 | 931.50 | 910.00 | 925.00 | 883.36 | 9,757 |
| 2022-06-30 | 935.00 | 944.00 | 910.00 | 925.00 | 883.36 | 140,609 |
| 2022-06-29 | 958.00 | 958.00 | 930.00 | 940.00 | 897.68 | 498,731 |
| 2022-06-28 | 960.00 | 960.00 | 950.00 | 960.00 | 916.78 | 358,658 |
| 2022-06-27 | 940.00 | 970.00 | 940.00 | 970.00 | 926.33 | 173,779 |
| 2022-06-24 | 925.00 | 944.00 | 922.00 | 940.00 | 897.68 | 20,645 |
| 2022-06-23 | 920.00 | 928.50 | 916.00 | 925.00 | 883.36 | 6,502 |
| 2022-06-22 | 890.00 | 928.50 | 885.00 | 920.00 | 878.58 | 54,777 |
| 2022-06-21 | 885.00 | 900.00 | 876.00 | 890.00 | 849.93 | 91,174 |
| 2022-06-20 | 874.00 | 890.00 | 874.00 | 885.00 | 845.16 | 5,324 |
| 2022-06-17 | 855.00 | 880.00 | 840.00 | 865.00 | 826.06 | 14,780 |
| 2022-06-16 | 865.00 | 879.00 | 840.00 | 855.00 | 816.51 | 34,444 |
| 2022-06-15 | 870.00 | 890.00 | 850.00 | 865.00 | 826.06 | 20,314 |
| 2022-06-14 | 870.00 | 878.00 | 870.00 | 870.00 | 830.83 | 5,225 |
| 2022-06-13 | 875.00 | 890.00 | 840.00 | 870.00 | 830.83 | 43,562 |
| 2022-06-10 | 905.00 | 910.00 | 870.00 | 885.00 | 845.16 | 37,960 |
| 2022-06-09 | 910.00 | 915.00 | 893.10 | 905.00 | 864.26 | 21,933 |
| 2022-06-08 | 900.00 | 918.00 | 892.50 | 900.00 | 859.48 | 21,039 |
| 2022-06-07 | 875.00 | 910.00 | 870.00 | 900.00 | 859.48 | 52,049 |
| 2022-06-06 | 875.00 | 888.00 | 854.00 | 875.00 | 835.61 | 9,047 |
| 2022-06-01 | 875.00 | 890.00 | 865.00 | 875.00 | 835.61 | 26,341 |
| 2022-05-31 | 875.00 | 888.90 | 865.00 | 875.00 | 835.61 | 20,895 |
| 2022-05-30 | 830.00 | 884.90 | 820.00 | 870.00 | 830.83 | 110,304 |
| 2022-05-27 | 815.00 | 839.00 | 815.00 | 830.00 | 792.63 | 12,342 |
| 2022-05-26 | 815.00 | 825.00 | 810.00 | 815.00 | 778.31 | 4,818 |
| 2022-05-25 | 815.00 | 828.00 | 807.00 | 815.00 | 775.83 | 100,330 |
| 2022-05-24 | 815.00 | 824.00 | 794.00 | 815.00 | 775.83 | 7,131 |
| 2022-05-23 | 815.00 | 827.00 | 800.00 | 815.00 | 775.83 | 6,641 |
| 2022-05-20 | 807.00 | 827.00 | 807.00 | 815.00 | 775.83 | 605,953 |
| 2022-05-19 | 810.00 | 820.00 | 796.60 | 805.00 | 766.31 | 24,391 |
| 2022-05-18 | 805.00 | 824.00 | 800.00 | 800.00 | 761.55 | 168,091 |
| 2022-05-17 | 771.00 | 810.00 | 771.00 | 805.00 | 766.31 | 89,561 |
| 2022-05-16 | 740.00 | 779.00 | 720.00 | 765.00 | 728.23 | 638,138 |
| 2022-05-13 | 710.00 | 757.00 | 705.00 | 740.00 | 704.43 | 28,583 |
| 2022-05-12 | 705.00 | 711.60 | 697.00 | 705.00 | 671.11 | 4,443 |
| 2022-05-11 | 715.00 | 734.00 | 691.00 | 734.00 | 698.72 | 15,826 |
| 2022-05-10 | 735.00 | 750.00 | 703.00 | 715.00 | 680.63 | 6,592 |
| 2022-05-09 | 770.00 | 777.50 | 720.00 | 730.00 | 694.91 | 48,845 |
| 2022-05-06 | 785.00 | 800.00 | 750.00 | 765.00 | 728.23 | 11,479 |
| 2022-05-05 | 790.00 | 798.00 | 770.50 | 795.00 | 756.79 | 6,161 |
| 2022-05-04 | 805.00 | 807.00 | 772.00 | 790.00 | 752.03 | 16,473 |
| 2022-05-03 | 805.00 | 850.00 | 792.00 | 804.00 | 765.35 | 35,429 |
| 2022-04-29 | 805.00 | 810.00 | 805.00 | 805.00 | 766.31 | 18,938 |
| 2022-04-28 | 800.00 | 810.00 | 800.00 | 805.00 | 766.31 | 27,217 |
| 2022-04-27 | 800.00 | 810.00 | 797.50 | 800.00 | 761.55 | 33,728 |
| 2022-04-26 | 800.00 | 810.00 | 791.00 | 800.00 | 761.55 | 5,218 |
| 2022-04-25 | 820.00 | 830.00 | 790.00 | 800.00 | 761.55 | 17,368 |
| 2022-04-22 | 820.00 | 820.00 | 810.00 | 820.00 | 780.59 | 62,044 |
| 2022-04-21 | 820.00 | 823.50 | 810.00 | 820.00 | 780.59 | 113,231 |
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.