Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,340.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,294.09 | 41,358 |
| 2026-05-05 | 1,360.00 | 1,370.00 | 1,275.00 | 1,275.00 | 1,269.20 | 83,543 |
| 2026-05-01 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,353.82 | 19,777 |
| 2026-04-30 | 1,342.50 | 1,370.00 | 1,335.00 | 1,370.00 | 1,363.77 | 39,700 |
| 2026-04-29 | 1,285.00 | 1,360.00 | 1,270.00 | 1,340.00 | 1,333.91 | 70,310 |
| 2026-04-28 | 1,270.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,254.27 | 99,932 |
| 2026-04-27 | 1,300.00 | 1,310.00 | 1,235.00 | 1,235.00 | 1,229.39 | 47,630 |
| 2026-04-24 | 1,315.00 | 1,330.00 | 1,290.00 | 1,300.00 | 1,294.09 | 212,842 |
| 2026-04-23 | 1,355.00 | 1,360.00 | 1,300.00 | 1,325.00 | 1,318.98 | 364,021 |
| 2026-04-22 | 1,420.00 | 1,440.00 | 1,260.00 | 1,350.00 | 1,343.86 | 548,599 |
| 2026-04-21 | 1,435.00 | 1,450.00 | 1,400.00 | 1,430.00 | 1,423.50 | 56,362 |
| 2026-04-20 | 1,435.00 | 1,450.00 | 1,415.00 | 1,415.00 | 1,408.57 | 86,383 |
| 2026-04-17 | 1,440.00 | 1,460.00 | 1,420.00 | 1,435.00 | 1,428.48 | 48,075 |
| 2026-04-16 | 1,440.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,423.50 | 100,213 |
| 2026-04-15 | 1,440.00 | 1,460.00 | 1,420.00 | 1,435.00 | 1,428.48 | 40,392 |
| 2026-04-14 | 1,440.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,423.50 | 54,812 |
| 2026-04-13 | 1,440.00 | 1,460.00 | 1,420.00 | 1,440.00 | 1,433.45 | 75,699 |
| 2026-04-10 | 1,420.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,443.41 | 75,668 |
| 2026-04-09 | 1,425.00 | 1,440.00 | 1,390.00 | 1,420.00 | 1,413.55 | 84,441 |
| 2026-04-08 | 1,345.00 | 1,450.00 | 1,340.00 | 1,425.00 | 1,418.52 | 109,794 |
| 2026-04-07 | 1,290.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,343.86 | 162,775 |
| 2026-04-02 | 1,310.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,294.09 | 223,162 |
| 2026-04-01 | 1,280.00 | 1,340.00 | 1,270.00 | 1,315.00 | 1,309.02 | 350,115 |
| 2026-03-31 | 1,130.00 | 1,290.00 | 1,110.00 | 1,285.00 | 1,279.16 | 229,088 |
| 2026-03-30 | 1,055.00 | 1,150.00 | 1,050.00 | 1,150.00 | 1,144.77 | 208,429 |
| 2026-03-27 | 1,010.00 | 1,070.00 | 1,000.00 | 1,060.00 | 1,055.18 | 179,136 |
| 2026-03-26 | 1,030.00 | 1,040.00 | 1,000.00 | 1,005.00 | 1,000.43 | 171,298 |
| 2026-03-25 | 1,020.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,005.41 | 245,274 |
| 2026-03-24 | 1,055.00 | 1,060.00 | 990.00 | 1,005.00 | 1,000.43 | 312,014 |
| 2026-03-23 | 1,110.00 | 1,120.00 | 1,040.00 | 1,040.00 | 1,035.27 | 309,294 |
| 2026-03-20 | 1,170.00 | 1,190.00 | 1,110.00 | 1,110.00 | 1,104.95 | 78,167 |
| 2026-03-19 | 1,210.00 | 1,220.00 | 1,155.00 | 1,160.00 | 1,154.73 | 76,202 |
| 2026-03-18 | 1,240.00 | 1,250.00 | 1,200.00 | 1,210.00 | 1,204.50 | 81,519 |
| 2026-03-17 | 1,250.00 | 1,270.00 | 1,220.00 | 1,230.00 | 1,224.41 | 75,163 |
| 2026-03-16 | 1,330.00 | 1,350.00 | 1,243.00 | 1,250.00 | 1,244.32 | 69,150 |
| 2026-03-13 | 1,330.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,294.09 | 31,287 |
| 2026-03-12 | 1,310.00 | 1,360.00 | 1,270.00 | 1,360.00 | 1,353.82 | 94,875 |
| 2026-03-11 | 1,325.00 | 1,340.00 | 1,290.00 | 1,290.00 | 1,284.14 | 65,970 |
| 2026-03-10 | 1,370.00 | 1,390.00 | 1,310.00 | 1,310.00 | 1,304.05 | 70,052 |
| 2026-03-09 | 1,390.00 | 1,400.00 | 1,340.00 | 1,350.00 | 1,343.86 | 119,070 |
| 2026-03-06 | 1,410.00 | 1,456.37 | 1,390.00 | 1,390.00 | 1,383.68 | 72,083 |
| 2026-03-05 | 1,420.00 | 1,440.00 | 1,390.00 | 1,410.00 | 1,403.59 | 47,448 |
| 2026-03-04 | 1,415.00 | 1,440.00 | 1,400.00 | 1,405.00 | 1,398.61 | 72,553 |
| 2026-03-03 | 1,485.00 | 1,500.00 | 1,420.00 | 1,430.00 | 1,423.50 | 56,935 |
| 2026-03-02 | 1,545.00 | 1,560.00 | 1,470.00 | 1,480.00 | 1,473.27 | 93,953 |
| 2026-02-27 | 1,555.00 | 1,580.00 | 1,535.00 | 1,555.00 | 1,547.93 | 128,829 |
| 2026-02-26 | 1,550.00 | 1,580.00 | 1,530.00 | 1,540.00 | 1,533.00 | 54,042 |
| 2026-02-25 | 1,540.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,523.05 | 128,253 |
| 2026-02-24 | 1,550.00 | 1,570.00 | 1,530.00 | 1,530.00 | 1,523.05 | 65,907 |
| 2026-02-23 | 1,565.00 | 1,580.00 | 1,536.00 | 1,540.00 | 1,533.00 | 139,676 |
| 2026-02-20 | 1,565.00 | 1,580.00 | 1,540.00 | 1,550.00 | 1,542.95 | 54,560 |
| 2026-02-19 | 1,565.00 | 1,580.00 | 1,540.00 | 1,540.00 | 1,533.00 | 114,515 |
| 2026-02-18 | 1,615.00 | 1,630.00 | 1,550.00 | 1,580.00 | 1,572.82 | 61,176 |
| 2026-02-17 | 1,620.00 | 1,630.00 | 1,610.00 | 1,610.00 | 1,602.68 | 267,856 |
| 2026-02-16 | 1,620.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,612.64 | 129,180 |
| 2026-02-13 | 1,620.00 | 1,630.00 | 1,610.00 | 1,620.00 | 1,612.64 | 212,208 |
| 2026-02-12 | 1,630.00 | 1,650.00 | 1,610.00 | 1,625.00 | 1,617.61 | 64,418 |
| 2026-02-11 | 1,620.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,602.68 | 131,195 |
| 2026-02-10 | 1,640.00 | 1,650.00 | 1,610.00 | 1,630.00 | 1,622.59 | 86,888 |
| 2026-02-09 | 1,615.00 | 1,675.00 | 1,600.00 | 1,630.00 | 1,622.59 | 258,452 |
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.