Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,612.50 | 1,630.00 | 1,595.00 | 1,600.00 | 1,592.73 | 54,106 |
| 2026-02-05 | 1,690.00 | 1,695.00 | 1,590.00 | 1,600.00 | 1,592.73 | 200,139 |
| 2026-02-04 | 1,690.00 | 1,700.00 | 1,680.00 | 1,685.00 | 1,677.34 | 430,015 |
| 2026-02-03 | 1,680.00 | 1,700.00 | 1,670.00 | 1,690.00 | 1,682.32 | 191,984 |
| 2026-02-02 | 1,710.00 | 1,720.00 | 1,660.50 | 1,710.00 | 1,702.23 | 99,944 |
| 2026-01-30 | 1,725.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,692.27 | 38,523 |
| 2026-01-29 | 1,740.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,722.14 | 123,879 |
| 2026-01-28 | 1,735.00 | 1,750.00 | 1,707.67 | 1,750.00 | 1,742.05 | 458,323 |
| 2026-01-27 | 1,705.00 | 1,750.00 | 1,690.00 | 1,745.00 | 1,737.07 | 195,562 |
| 2026-01-26 | 1,630.00 | 1,720.00 | 1,610.00 | 1,710.00 | 1,702.23 | 380,943 |
| 2026-01-23 | 1,570.00 | 1,639.00 | 1,560.00 | 1,630.00 | 1,622.59 | 183,107 |
| 2026-01-22 | 1,550.00 | 1,580.00 | 1,540.00 | 1,570.00 | 1,562.86 | 165,161 |
| 2026-01-21 | 1,550.00 | 1,560.00 | 1,540.00 | 1,550.00 | 1,542.95 | 59,357 |
| 2026-01-20 | 1,515.00 | 1,560.00 | 1,510.00 | 1,545.00 | 1,537.98 | 57,511 |
| 2026-01-19 | 1,510.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,523.05 | 74,389 |
| 2026-01-16 | 1,495.00 | 1,530.00 | 1,480.00 | 1,510.00 | 1,503.14 | 28,326 |
| 2026-01-15 | 1,490.00 | 1,510.00 | 1,470.00 | 1,495.00 | 1,488.20 | 21,488 |
| 2026-01-14 | 1,480.00 | 1,510.00 | 1,450.00 | 1,500.00 | 1,482.63 | 119,338 |
| 2026-01-13 | 1,460.00 | 1,500.00 | 1,450.00 | 1,490.00 | 1,472.75 | 120,358 |
| 2026-01-12 | 1,415.00 | 1,470.00 | 1,400.00 | 1,460.00 | 1,443.09 | 152,368 |
| 2026-01-09 | 1,370.00 | 1,430.00 | 1,360.00 | 1,430.00 | 1,413.44 | 293,963 |
| 2026-01-08 | 1,290.00 | 1,400.00 | 1,212.50 | 1,400.00 | 1,383.79 | 373,754 |
| 2026-01-07 | 1,222.50 | 1,230.00 | 1,210.00 | 1,230.00 | 1,215.76 | 100,148 |
| 2026-01-06 | 1,207.50 | 1,230.00 | 1,205.00 | 1,225.00 | 1,210.81 | 137,625 |
| 2026-01-05 | 1,222.50 | 1,225.00 | 1,200.00 | 1,210.00 | 1,195.99 | 76,774 |
| 2026-01-02 | 1,212.50 | 1,225.00 | 1,210.00 | 1,225.00 | 1,210.81 | 186,855 |
| 2025-12-31 | 1,210.00 | 1,220.00 | 1,210.00 | 1,220.00 | 1,205.87 | 47,209 |
| 2025-12-30 | 1,210.00 | 1,215.00 | 1,205.00 | 1,205.00 | 1,191.05 | 113,251 |
| 2025-12-29 | 1,200.00 | 1,215.00 | 1,200.00 | 1,210.00 | 1,195.99 | 150,424 |
| 2025-12-24 | 1,190.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,186.10 | 21,448 |
| 2025-12-23 | 1,210.00 | 1,220.00 | 1,175.00 | 1,175.00 | 1,161.39 | 98,294 |
| 2025-12-22 | 1,220.00 | 1,230.00 | 1,200.00 | 1,210.00 | 1,195.99 | 40,751 |
| 2025-12-19 | 1,225.00 | 1,240.00 | 1,210.00 | 1,210.00 | 1,195.99 | 48,849 |
| 2025-12-18 | 1,225.00 | 1,240.00 | 1,200.00 | 1,210.00 | 1,195.99 | 81,156 |
| 2025-12-17 | 1,205.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,200.93 | 107,916 |
| 2025-12-16 | 1,245.00 | 1,250.00 | 1,200.50 | 1,220.00 | 1,205.87 | 67,403 |
| 2025-12-15 | 1,265.00 | 1,280.00 | 1,225.00 | 1,245.00 | 1,230.58 | 33,356 |
| 2025-12-12 | 1,272.50 | 1,285.00 | 1,250.00 | 1,265.00 | 1,250.35 | 32,849 |
| 2025-12-11 | 1,300.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,255.29 | 85,883 |
| 2025-12-10 | 1,295.00 | 1,310.00 | 1,280.00 | 1,310.00 | 1,294.83 | 35,210 |
| 2025-12-09 | 1,295.00 | 1,300.00 | 1,290.00 | 1,290.00 | 1,275.06 | 35,224 |
| 2025-12-08 | 1,290.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,275.06 | 82,146 |
| 2025-12-05 | 1,280.00 | 1,300.00 | 1,270.00 | 1,290.00 | 1,275.06 | 72,338 |
| 2025-12-04 | 1,310.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,275.06 | 69,143 |
| 2025-12-03 | 1,340.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,304.71 | 20,766 |
| 2025-12-02 | 1,360.00 | 1,370.00 | 1,330.00 | 1,330.00 | 1,314.60 | 20,150 |
| 2025-12-01 | 1,360.00 | 1,370.00 | 1,350.00 | 1,350.00 | 1,334.37 | 311,859 |
| 2025-11-28 | 1,360.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,334.37 | 572,866 |
| 2025-11-27 | 1,360.00 | 1,370.00 | 1,350.00 | 1,360.00 | 1,344.25 | 65,373 |
| 2025-11-26 | 1,370.00 | 1,380.00 | 1,350.00 | 1,360.00 | 1,344.25 | 80,467 |
| 2025-11-25 | 1,410.00 | 1,440.00 | 1,305.00 | 1,305.00 | 1,289.89 | 45,507 |
| 2025-11-24 | 1,380.00 | 1,450.00 | 1,370.00 | 1,450.00 | 1,433.21 | 264,020 |
| 2025-11-21 | 1,425.00 | 1,450.00 | 1,355.00 | 1,355.00 | 1,339.31 | 59,642 |
| 2025-11-20 | 1,430.00 | 1,450.00 | 1,410.00 | 1,430.00 | 1,413.44 | 35,064 |
| 2025-11-19 | 1,410.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,383.79 | 72,078 |
| 2025-11-18 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,388.73 | 59,013 |
| 2025-11-17 | 1,455.00 | 1,480.00 | 1,410.00 | 1,425.00 | 1,408.50 | 55,797 |
| 2025-11-14 | 1,470.00 | 1,480.00 | 1,430.00 | 1,480.00 | 1,462.86 | 28,678 |
| 2025-11-13 | 1,475.00 | 1,490.00 | 1,460.00 | 1,470.00 | 1,452.98 | 55,635 |
| 2025-11-12 | 1,475.00 | 1,485.00 | 1,460.00 | 1,465.00 | 1,448.04 | 31,713 |
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.