Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 850.00 | 858.00 | 703.00 | 775.00 | 737.75 | 61,036 |
| 2022-01-21 | 881.00 | 881.00 | 830.00 | 850.00 | 809.14 | 30,173 |
| 2022-01-20 | 885.00 | 910.00 | 880.00 | 895.00 | 851.98 | 9,112 |
| 2022-01-19 | 905.00 | 909.50 | 880.00 | 885.00 | 842.46 | 14,370 |
| 2022-01-18 | 905.00 | 920.00 | 895.10 | 920.00 | 875.78 | 15,254 |
| 2022-01-17 | 905.00 | 920.00 | 892.50 | 900.00 | 856.74 | 106,961 |
| 2022-01-14 | 915.00 | 930.00 | 890.00 | 905.00 | 861.50 | 113,302 |
| 2022-01-13 | 915.00 | 915.00 | 900.00 | 915.00 | 871.02 | 15,545 |
| 2022-01-12 | 915.00 | 925.00 | 900.00 | 915.00 | 871.02 | 20,750 |
| 2022-01-11 | 915.00 | 915.70 | 900.00 | 915.00 | 871.02 | 37,316 |
| 2022-01-10 | 915.00 | 930.00 | 900.00 | 915.00 | 871.02 | 11,447 |
| 2022-01-07 | 910.00 | 918.00 | 900.00 | 915.00 | 871.02 | 7,666 |
| 2022-01-06 | 915.00 | 919.00 | 905.00 | 910.00 | 866.26 | 17,891 |
| 2022-01-05 | 915.00 | 925.90 | 909.00 | 915.00 | 871.02 | 18,333 |
| 2022-01-04 | 890.00 | 927.00 | 885.00 | 916.00 | 871.97 | 21,349 |
| 2021-12-31 | 890.00 | 900.00 | 883.00 | 890.00 | 847.22 | 4,000 |
| 2021-12-30 | 870.00 | 899.00 | 870.00 | 890.00 | 847.22 | 9,568 |
| 2021-12-29 | 860.00 | 870.00 | 855.00 | 865.00 | 818.66 | 10,264 |
| 2021-12-24 | 860.00 | 870.00 | 855.10 | 860.00 | 813.93 | 5,327 |
| 2021-12-23 | 850.00 | 867.25 | 845.00 | 860.00 | 813.93 | 20,670 |
| 2021-12-22 | 835.00 | 855.00 | 835.00 | 840.00 | 795.00 | 146,257 |
| 2021-12-21 | 830.00 | 840.00 | 820.01 | 830.00 | 785.54 | 5,589 |
| 2021-12-20 | 835.00 | 835.00 | 820.00 | 830.00 | 785.54 | 2,599 |
| 2021-12-17 | 840.00 | 860.00 | 820.00 | 835.00 | 790.27 | 5,001 |
| 2021-12-16 | 840.00 | 852.00 | 825.00 | 840.00 | 795.00 | 14,478 |
| 2021-12-15 | 840.00 | 852.00 | 828.00 | 840.00 | 795.00 | 20,771 |
| 2021-12-14 | 840.00 | 850.00 | 832.00 | 840.00 | 795.00 | 11,293 |
| 2021-12-13 | 840.00 | 849.50 | 820.00 | 840.00 | 795.00 | 2,475 |
| 2021-12-10 | 840.00 | 851.86 | 833.00 | 840.00 | 795.00 | 38,930 |
| 2021-12-09 | 850.00 | 853.00 | 830.00 | 840.00 | 795.00 | 27,993 |
| 2021-12-08 | 850.00 | 860.00 | 844.00 | 850.00 | 804.47 | 75,594 |
| 2021-12-07 | 850.00 | 851.90 | 844.00 | 850.00 | 804.47 | 47,331 |
| 2021-12-06 | 845.00 | 860.00 | 835.00 | 850.00 | 804.47 | 14,073 |
| 2021-12-03 | 840.00 | 840.00 | 840.00 | 840.00 | 795.00 | 9,823 |
| 2021-12-02 | 825.00 | 840.00 | 816.00 | 825.00 | 780.81 | 4,969 |
| 2021-12-01 | 825.00 | 839.70 | 825.00 | 825.00 | 780.81 | 5,627 |
| 2021-11-30 | 825.00 | 840.00 | 822.00 | 825.00 | 780.81 | 14,825 |
| 2021-11-29 | 815.00 | 834.00 | 810.00 | 825.00 | 780.81 | 13,947 |
| 2021-11-26 | 825.00 | 826.75 | 790.00 | 815.00 | 771.34 | 86,971 |
| 2021-11-25 | 823.50 | 830.00 | 823.50 | 825.00 | 780.81 | 27,095 |
| 2021-11-24 | 870.00 | 870.00 | 810.10 | 820.00 | 776.07 | 53,329 |
| 2021-11-23 | 880.00 | 880.00 | 860.00 | 870.00 | 823.40 | 28,708 |
| 2021-11-22 | 870.00 | 925.00 | 861.00 | 890.00 | 842.32 | 94,496 |
| 2021-11-19 | 865.00 | 869.00 | 850.00 | 865.00 | 818.66 | 120,915 |
| 2021-11-18 | 875.00 | 880.00 | 860.00 | 865.00 | 818.66 | 58,522 |
| 2021-11-17 | 875.00 | 882.50 | 863.00 | 875.00 | 828.13 | 8,297 |
| 2021-11-16 | 880.00 | 890.00 | 870.00 | 875.00 | 828.13 | 3,864 |
| 2021-11-15 | 870.00 | 886.00 | 865.00 | 880.00 | 832.86 | 24,626 |
| 2021-11-12 | 860.00 | 880.00 | 850.00 | 870.00 | 823.40 | 115,256 |
| 2021-11-11 | 865.00 | 880.00 | 841.00 | 860.00 | 813.93 | 16,035 |
| 2021-11-10 | 860.00 | 869.38 | 855.50 | 865.00 | 818.66 | 39,503 |
| 2021-11-09 | 850.00 | 862.60 | 846.20 | 860.00 | 813.93 | 28,784 |
| 2021-11-08 | 850.00 | 860.00 | 845.50 | 850.00 | 804.47 | 10,819 |
| 2021-11-05 | 845.00 | 859.00 | 840.00 | 850.00 | 804.47 | 37,823 |
| 2021-11-04 | 830.00 | 847.00 | 816.00 | 840.00 | 795.00 | 8,916 |
| 2021-11-03 | 811.00 | 841.00 | 811.00 | 830.00 | 785.54 | 15,499 |
| 2021-11-02 | 805.00 | 819.00 | 790.00 | 805.00 | 761.88 | 2,971 |
| 2021-11-01 | 795.00 | 810.00 | 780.00 | 795.00 | 752.41 | 13,683 |
| 2021-10-29 | 795.00 | 809.80 | 780.00 | 795.00 | 752.41 | 10,948 |
| 2021-10-28 | 805.00 | 810.00 | 780.00 | 795.00 | 752.41 | 5,623 |
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.