Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,470.00 | 1,490.00 | 1,450.00 | 1,480.00 | 1,462.86 | 139,997 |
| 2025-11-10 | 1,445.00 | 1,485.00 | 1,440.00 | 1,470.00 | 1,452.98 | 46,272 |
| 2025-11-07 | 1,420.00 | 1,450.00 | 1,410.00 | 1,445.00 | 1,428.27 | 27,592 |
| 2025-11-06 | 1,420.00 | 1,440.00 | 1,410.00 | 1,425.00 | 1,408.50 | 60,771 |
| 2025-11-05 | 1,430.00 | 1,430.00 | 1,395.00 | 1,410.00 | 1,393.67 | 65,613 |
| 2025-11-04 | 1,430.00 | 1,460.00 | 1,410.00 | 1,410.00 | 1,393.67 | 21,736 |
| 2025-11-03 | 1,465.00 | 1,480.00 | 1,420.00 | 1,430.00 | 1,413.44 | 23,246 |
| 2025-10-31 | 1,465.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,467.80 | 28,673 |
| 2025-10-30 | 1,480.00 | 1,500.00 | 1,450.00 | 1,470.00 | 1,452.98 | 69,322 |
| 2025-10-29 | 1,445.00 | 1,500.00 | 1,425.00 | 1,465.00 | 1,448.04 | 102,543 |
| 2025-10-28 | 1,440.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,413.44 | 63,246 |
| 2025-10-27 | 1,460.00 | 1,500.00 | 1,410.00 | 1,410.00 | 1,393.67 | 44,521 |
| 2025-10-24 | 1,465.00 | 1,490.00 | 1,440.00 | 1,470.00 | 1,452.98 | 17,081 |
| 2025-10-23 | 1,495.00 | 1,520.00 | 1,427.22 | 1,460.00 | 1,443.09 | 509,635 |
| 2025-10-22 | 1,390.00 | 1,470.00 | 1,390.00 | 1,470.00 | 1,452.98 | 114,510 |
| 2025-10-21 | 1,390.00 | 1,410.00 | 1,372.00 | 1,390.00 | 1,373.90 | 204,906 |
| 2025-10-20 | 1,410.00 | 1,420.00 | 1,380.00 | 1,380.00 | 1,364.02 | 44,522 |
| 2025-10-17 | 1,420.00 | 1,430.00 | 1,400.00 | 1,420.00 | 1,403.56 | 29,837 |
| 2025-10-16 | 1,475.00 | 1,490.00 | 1,420.00 | 1,440.00 | 1,423.32 | 31,004 |
| 2025-10-15 | 1,475.00 | 1,490.00 | 1,435.00 | 1,435.00 | 1,418.38 | 20,594 |
| 2025-10-14 | 1,510.00 | 1,530.00 | 1,460.00 | 1,480.00 | 1,462.86 | 20,645 |
| 2025-10-13 | 1,520.00 | 1,530.00 | 1,490.00 | 1,530.00 | 1,512.28 | 67,394 |
| 2025-10-10 | 1,515.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,497.46 | 33,717 |
| 2025-10-09 | 1,510.00 | 1,530.00 | 1,490.00 | 1,510.00 | 1,492.51 | 27,612 |
| 2025-10-08 | 1,480.00 | 1,525.00 | 1,460.00 | 1,525.00 | 1,507.34 | 57,551 |
| 2025-10-07 | 1,500.00 | 1,520.00 | 1,450.00 | 1,500.00 | 1,482.63 | 89,996 |
| 2025-10-06 | 1,502.50 | 1,520.00 | 1,480.00 | 1,500.00 | 1,482.63 | 16,399 |
| 2025-10-03 | 1,542.50 | 1,550.00 | 1,500.00 | 1,545.00 | 1,527.11 | 24,214 |
| 2025-10-02 | 1,525.00 | 1,565.00 | 1,510.00 | 1,565.00 | 1,546.88 | 52,853 |
| 2025-10-01 | 1,510.00 | 1,540.00 | 1,500.00 | 1,515.00 | 1,497.46 | 41,207 |
| 2025-09-30 | 1,475.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,492.51 | 63,187 |
| 2025-09-29 | 1,465.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,462.86 | 102,098 |
| 2025-09-26 | 1,450.00 | 1,470.00 | 1,440.00 | 1,460.00 | 1,443.09 | 55,852 |
| 2025-09-25 | 1,430.00 | 1,460.00 | 1,420.00 | 1,450.00 | 1,433.21 | 40,103 |
| 2025-09-24 | 1,430.00 | 1,440.00 | 1,400.00 | 1,435.00 | 1,418.38 | 20,431 |
| 2025-09-23 | 1,415.00 | 1,440.00 | 1,400.00 | 1,425.00 | 1,408.50 | 26,580 |
| 2025-09-22 | 1,415.00 | 1,455.00 | 1,400.00 | 1,415.00 | 1,398.61 | 16,889 |
| 2025-09-19 | 1,415.00 | 1,430.00 | 1,400.00 | 1,415.00 | 1,398.61 | 25,441 |
| 2025-09-18 | 1,400.00 | 1,430.00 | 1,390.00 | 1,400.00 | 1,383.79 | 30,897 |
| 2025-09-17 | 1,370.00 | 1,420.00 | 1,370.00 | 1,400.00 | 1,383.79 | 192,313 |
| 2025-09-16 | 1,370.00 | 1,380.00 | 1,350.00 | 1,380.00 | 1,364.02 | 121,892 |
| 2025-09-15 | 1,415.00 | 1,430.00 | 1,360.00 | 1,380.00 | 1,364.02 | 42,564 |
| 2025-09-12 | 1,415.00 | 1,430.00 | 1,400.00 | 1,400.00 | 1,383.79 | 236,763 |
| 2025-09-11 | 1,425.00 | 1,460.00 | 1,400.00 | 1,405.00 | 1,388.73 | 19,422 |
| 2025-09-10 | 1,450.00 | 1,490.00 | 1,405.00 | 1,430.00 | 1,413.44 | 14,689 |
| 2025-09-09 | 1,470.00 | 1,480.00 | 1,440.00 | 1,440.00 | 1,423.32 | 46,187 |
| 2025-09-08 | 1,505.00 | 1,530.00 | 1,460.00 | 1,460.00 | 1,443.09 | 165,058 |
| 2025-09-05 | 1,430.00 | 1,440.00 | 1,400.00 | 1,410.00 | 1,393.67 | 12,046 |
| 2025-09-04 | 1,445.00 | 1,460.00 | 1,420.00 | 1,430.00 | 1,413.44 | 10,895 |
| 2025-09-03 | 1,450.00 | 1,460.00 | 1,420.00 | 1,445.00 | 1,428.27 | 13,851 |
| 2025-09-02 | 1,400.00 | 1,460.00 | 1,370.00 | 1,450.00 | 1,433.21 | 87,034 |
| 2025-09-01 | 1,410.00 | 1,420.00 | 1,370.00 | 1,370.00 | 1,354.14 | 28,162 |
| 2025-08-29 | 1,410.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,373.90 | 34,941 |
| 2025-08-28 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,393.67 | 30,874 |
| 2025-08-27 | 1,410.00 | 1,420.00 | 1,400.00 | 1,410.00 | 1,393.67 | 38,965 |
| 2025-08-26 | 1,435.00 | 1,440.00 | 1,400.00 | 1,420.00 | 1,403.56 | 58,465 |
| 2025-08-22 | 1,435.00 | 1,455.00 | 1,415.00 | 1,415.00 | 1,398.61 | 13,176 |
| 2025-08-21 | 1,440.00 | 1,555.00 | 1,420.00 | 1,450.00 | 1,433.21 | 12,311 |
| 2025-08-20 | 1,460.00 | 1,555.00 | 1,433.00 | 1,555.00 | 1,536.99 | 15,817 |
| 2025-08-19 | 1,465.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,433.21 | 40,647 |
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.