Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 815.00 | 824.00 | 812.60 | 820.00 | 780.59 | 15,828 |
| 2022-04-19 | 810.00 | 820.00 | 783.00 | 815.00 | 775.83 | 174,797 |
| 2022-04-14 | 765.00 | 768.50 | 764.80 | 765.00 | 728.23 | 21,306 |
| 2022-04-13 | 760.00 | 776.00 | 760.00 | 765.00 | 728.23 | 15,807 |
| 2022-04-12 | 730.00 | 764.00 | 730.00 | 755.00 | 718.71 | 9,024 |
| 2022-04-11 | 725.60 | 750.00 | 725.60 | 735.00 | 699.67 | 17,875 |
| 2022-04-08 | 725.00 | 727.00 | 710.00 | 720.00 | 685.39 | 16,668 |
| 2022-04-07 | 730.00 | 745.00 | 710.00 | 725.00 | 690.15 | 23,760 |
| 2022-04-06 | 760.00 | 768.50 | 727.00 | 730.00 | 694.91 | 32,156 |
| 2022-04-05 | 765.00 | 780.00 | 754.00 | 760.00 | 723.47 | 10,847 |
| 2022-04-04 | 780.00 | 785.00 | 757.50 | 765.00 | 728.23 | 17,131 |
| 2022-04-01 | 780.00 | 789.00 | 774.50 | 780.00 | 742.51 | 16,541 |
| 2022-03-31 | 780.00 | 790.00 | 770.00 | 780.00 | 742.51 | 8,532 |
| 2022-03-30 | 790.00 | 801.80 | 763.00 | 780.00 | 742.51 | 29,019 |
| 2022-03-29 | 800.00 | 806.00 | 774.00 | 790.00 | 752.03 | 27,849 |
| 2022-03-28 | 775.00 | 804.00 | 775.00 | 800.00 | 761.55 | 7,314 |
| 2022-03-25 | 765.00 | 789.00 | 759.50 | 775.00 | 737.75 | 13,681 |
| 2022-03-24 | 765.00 | 771.00 | 754.00 | 765.00 | 728.23 | 5,405 |
| 2022-03-23 | 775.00 | 790.00 | 750.00 | 765.00 | 728.23 | 11,904 |
| 2022-03-22 | 775.00 | 798.00 | 760.00 | 775.00 | 737.75 | 21,978 |
| 2022-03-21 | 745.00 | 788.65 | 745.00 | 782.00 | 744.41 | 13,392 |
| 2022-03-18 | 720.00 | 750.00 | 717.00 | 740.00 | 704.43 | 16,542 |
| 2022-03-17 | 690.00 | 730.00 | 690.00 | 720.00 | 685.39 | 25,842 |
| 2022-03-16 | 655.00 | 690.00 | 640.00 | 690.00 | 656.83 | 22,764 |
| 2022-03-15 | 655.00 | 670.00 | 640.00 | 655.00 | 623.52 | 9,702 |
| 2022-03-14 | 655.00 | 670.00 | 655.00 | 655.00 | 623.52 | 10,105 |
| 2022-03-11 | 650.00 | 670.00 | 646.00 | 655.00 | 623.52 | 6,915 |
| 2022-03-10 | 650.00 | 670.00 | 636.00 | 650.00 | 618.76 | 17,778 |
| 2022-03-09 | 610.00 | 670.00 | 603.60 | 660.00 | 628.28 | 35,955 |
| 2022-03-08 | 605.00 | 618.00 | 590.00 | 604.00 | 574.97 | 31,871 |
| 2022-03-07 | 670.00 | 675.00 | 580.00 | 602.00 | 573.06 | 82,346 |
| 2022-03-04 | 705.00 | 720.00 | 660.00 | 670.00 | 637.80 | 33,339 |
| 2022-03-03 | 699.00 | 725.00 | 699.00 | 705.00 | 671.11 | 10,455 |
| 2022-03-02 | 680.00 | 700.00 | 671.00 | 685.00 | 652.07 | 18,464 |
| 2022-03-01 | 675.00 | 683.00 | 670.01 | 680.00 | 647.32 | 14,965 |
| 2022-02-28 | 675.00 | 680.00 | 661.40 | 675.00 | 642.56 | 13,330 |
| 2022-02-25 | 665.00 | 680.00 | 653.50 | 675.00 | 642.56 | 320,186 |
| 2022-02-24 | 660.00 | 680.00 | 640.00 | 665.00 | 633.04 | 11,962 |
| 2022-02-23 | 675.00 | 680.00 | 654.00 | 680.00 | 647.32 | 17,229 |
| 2022-02-22 | 670.00 | 678.50 | 640.00 | 670.00 | 637.80 | 362,400 |
| 2022-02-21 | 735.00 | 738.00 | 671.00 | 680.00 | 647.32 | 86,505 |
| 2022-02-18 | 769.00 | 769.00 | 711.00 | 735.00 | 699.67 | 147,738 |
| 2022-02-17 | 770.00 | 780.00 | 761.00 | 770.00 | 732.99 | 9,962 |
| 2022-02-16 | 760.00 | 780.00 | 750.00 | 780.00 | 742.51 | 347,658 |
| 2022-02-15 | 770.00 | 770.00 | 750.00 | 760.00 | 723.47 | 231,430 |
| 2022-02-14 | 775.00 | 776.00 | 756.00 | 756.00 | 719.66 | 7,684 |
| 2022-02-11 | 775.00 | 777.40 | 766.25 | 775.00 | 737.75 | 7,321 |
| 2022-02-10 | 775.00 | 794.00 | 765.00 | 775.00 | 737.75 | 46,113 |
| 2022-02-09 | 740.00 | 815.00 | 739.00 | 775.00 | 737.75 | 48,806 |
| 2022-02-08 | 780.00 | 780.00 | 732.05 | 740.00 | 704.43 | 24,669 |
| 2022-02-07 | 785.00 | 796.00 | 770.00 | 780.00 | 742.51 | 7,517 |
| 2022-02-04 | 800.00 | 801.00 | 780.00 | 785.00 | 747.27 | 7,101 |
| 2022-02-03 | 805.00 | 810.00 | 790.00 | 800.00 | 761.55 | 5,051 |
| 2022-02-02 | 805.00 | 818.00 | 790.75 | 805.00 | 766.31 | 11,031 |
| 2022-02-01 | 785.00 | 815.00 | 770.10 | 805.00 | 766.31 | 28,300 |
| 2022-01-31 | 805.00 | 809.00 | 761.60 | 785.00 | 747.27 | 25,552 |
| 2022-01-28 | 815.00 | 820.40 | 791.00 | 805.00 | 766.31 | 6,426 |
| 2022-01-27 | 830.00 | 852.00 | 804.24 | 815.00 | 775.83 | 81,770 |
| 2022-01-26 | 810.00 | 854.00 | 806.00 | 830.00 | 790.11 | 202,522 |
| 2022-01-25 | 780.00 | 825.00 | 767.00 | 810.00 | 771.07 | 119,474 |
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.