Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,030.00 | 1,050.00 | 1,000.00 | 1,000.00 | 1,000.00 | 92,659 |
| 2026-07-29 | 1,035.00 | 1,050.00 | 1,020.00 | 1,020.00 | 1,020.00 | 45,834 |
| 2026-07-28 | 1,035.00 | 1,058.00 | 1,020.00 | 1,020.00 | 1,020.00 | 65,589 |
| 2026-07-27 | 1,035.00 | 1,050.00 | 1,020.00 | 1,040.00 | 1,040.00 | 50,164 |
| 2026-07-24 | 1,045.00 | 1,050.00 | 1,020.00 | 1,050.00 | 1,050.00 | 98,602 |
| 2026-07-23 | 1,047.50 | 1,068.00 | 1,020.00 | 1,020.00 | 1,020.00 | 60,211 |
| 2026-07-22 | 1,045.00 | 1,060.00 | 1,040.00 | 1,047.50 | 1,047.50 | 117,878 |
| 2026-07-21 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 1,045.00 | 149,126 |
| 2026-07-20 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 247,422 |
| 2026-07-17 | 1,052.50 | 1,065.00 | 1,050.00 | 1,050.00 | 1,050.00 | 62,595 |
| 2026-07-16 | 1,052.50 | 1,065.00 | 1,050.00 | 1,055.00 | 1,055.00 | 69,944 |
| 2026-07-15 | 1,052.50 | 1,065.00 | 1,045.00 | 1,055.00 | 1,055.00 | 307,941 |
| 2026-07-14 | 1,055.00 | 1,070.00 | 1,040.00 | 1,055.00 | 1,055.00 | 93,839 |
| 2026-07-13 | 1,055.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 29,350 |
| 2026-07-10 | 1,055.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | 293,018 |
| 2026-07-09 | 1,050.00 | 1,060.00 | 1,040.00 | 1,040.00 | 1,040.00 | 80,422 |
| 2026-07-08 | 1,050.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 391,096 |
| 2026-07-07 | 1,065.00 | 1,070.00 | 1,035.00 | 1,050.00 | 1,050.00 | 289,359 |
| 2026-07-06 | 1,070.00 | 1,080.00 | 1,060.00 | 1,065.00 | 1,065.00 | 37,376 |
| 2026-07-03 | 1,075.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 33,377 |
| 2026-07-02 | 1,080.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,070.00 | 90,756 |
| 2026-07-01 | 1,090.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 71,927 |
| 2026-06-30 | 1,100.00 | 1,120.00 | 1,080.00 | 1,090.00 | 1,090.00 | 119,503 |
| 2026-06-29 | 1,115.00 | 1,140.00 | 1,080.00 | 1,100.00 | 1,100.00 | 43,499 |
| 2026-06-26 | 1,125.00 | 1,130.00 | 1,100.00 | 1,100.00 | 1,100.00 | 37,971 |
| 2026-06-25 | 1,110.00 | 1,150.00 | 1,100.00 | 1,120.00 | 1,120.00 | 212,774 |
| 2026-06-24 | 1,130.00 | 1,140.00 | 1,100.00 | 1,100.00 | 1,100.00 | 116,665 |
| 2026-06-23 | 1,200.00 | 1,220.00 | 1,120.00 | 1,120.00 | 1,120.00 | 86,768 |
| 2026-06-22 | 1,220.00 | 1,240.00 | 1,180.00 | 1,180.00 | 1,180.00 | 32,616 |
| 2026-06-19 | 1,230.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,215.00 | 20,104 |
| 2026-06-18 | 1,250.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,210.00 | 281,051 |
| 2026-06-17 | 1,247.50 | 1,270.00 | 1,230.00 | 1,240.00 | 1,240.00 | 86,762 |
| 2026-06-16 | 1,245.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | 36,034 |
| 2026-06-15 | 1,240.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,245.00 | 33,597 |
| 2026-06-12 | 1,220.00 | 1,250.00 | 1,200.00 | 1,250.00 | 1,250.00 | 80,777 |
| 2026-06-11 | 1,230.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,220.00 | 35,816 |
| 2026-06-10 | 1,245.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,204.50 | 162,038 |
| 2026-06-09 | 1,225.00 | 1,250.00 | 1,220.00 | 1,240.00 | 1,234.36 | 115,080 |
| 2026-06-08 | 1,215.00 | 1,235.00 | 1,200.00 | 1,235.00 | 1,229.39 | 64,636 |
| 2026-06-05 | 1,275.00 | 1,300.00 | 1,200.00 | 1,230.00 | 1,224.41 | 58,021 |
| 2026-06-04 | 1,320.00 | 1,340.00 | 1,250.00 | 1,265.00 | 1,259.25 | 67,602 |
| 2026-06-03 | 1,355.00 | 1,370.00 | 1,300.00 | 1,310.00 | 1,304.05 | 50,734 |
| 2026-06-02 | 1,365.00 | 1,380.00 | 1,330.00 | 1,350.00 | 1,343.86 | 44,294 |
| 2026-06-01 | 1,360.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,343.86 | 103,806 |
| 2026-05-29 | 1,335.00 | 1,400.00 | 1,320.00 | 1,400.00 | 1,393.64 | 119,412 |
| 2026-05-28 | 1,335.00 | 1,340.00 | 1,320.00 | 1,330.00 | 1,323.95 | 46,765 |
| 2026-05-27 | 1,315.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,333.91 | 39,392 |
| 2026-05-26 | 1,315.00 | 1,330.00 | 1,300.00 | 1,315.00 | 1,309.02 | 64,366 |
| 2026-05-22 | 1,315.00 | 1,330.00 | 1,287.80 | 1,315.00 | 1,309.02 | 105,606 |
| 2026-05-21 | 1,290.00 | 1,330.00 | 1,270.00 | 1,310.00 | 1,304.05 | 89,413 |
| 2026-05-20 | 1,280.00 | 1,310.00 | 1,260.00 | 1,310.00 | 1,304.05 | 69,594 |
| 2026-05-19 | 1,290.00 | 1,310.00 | 1,270.00 | 1,285.00 | 1,279.16 | 85,157 |
| 2026-05-18 | 1,330.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,284.14 | 28,058 |
| 2026-05-15 | 1,340.00 | 1,350.00 | 1,320.00 | 1,330.00 | 1,323.95 | 27,108 |
| 2026-05-14 | 1,340.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,333.91 | 55,769 |
| 2026-05-13 | 1,330.00 | 1,350.00 | 1,320.00 | 1,340.00 | 1,333.91 | 49,572 |
| 2026-05-12 | 1,330.00 | 1,340.00 | 1,320.00 | 1,340.00 | 1,333.91 | 58,140 |
| 2026-05-11 | 1,315.00 | 1,341.38 | 1,300.00 | 1,325.00 | 1,318.98 | 70,851 |
| 2026-05-08 | 1,325.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,294.09 | 69,295 |
| 2026-05-07 | 1,325.00 | 1,350.00 | 1,290.00 | 1,290.00 | 1,284.14 | 102,999 |
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.