Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,465.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,448.04 | 14,120 |
| 2025-08-15 | 1,480.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,462.86 | 49,256 |
| 2025-08-14 | 1,482.50 | 1,490.00 | 1,460.00 | 1,470.00 | 1,452.98 | 51,108 |
| 2025-08-13 | 1,485.00 | 1,490.00 | 1,465.00 | 1,477.50 | 1,460.39 | 23,067 |
| 2025-08-12 | 1,495.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,462.86 | 45,571 |
| 2025-08-11 | 1,495.00 | 1,500.00 | 1,490.01 | 1,500.00 | 1,482.63 | 44,386 |
| 2025-08-08 | 1,505.00 | 1,520.00 | 1,480.00 | 1,495.00 | 1,477.69 | 35,116 |
| 2025-08-07 | 1,510.00 | 1,520.00 | 1,490.00 | 1,505.00 | 1,487.57 | 11,460 |
| 2025-08-06 | 1,540.00 | 1,550.00 | 1,500.00 | 1,505.00 | 1,487.57 | 12,110 |
| 2025-08-05 | 1,540.00 | 1,544.00 | 1,530.00 | 1,540.00 | 1,522.17 | 36,653 |
| 2025-08-04 | 1,525.00 | 1,550.00 | 1,520.00 | 1,545.00 | 1,527.11 | 41,737 |
| 2025-08-01 | 1,515.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,507.34 | 27,139 |
| 2025-07-31 | 1,515.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,502.40 | 44,340 |
| 2025-07-30 | 1,535.00 | 1,550.00 | 1,490.00 | 1,530.00 | 1,512.28 | 83,054 |
| 2025-07-29 | 1,490.00 | 1,550.00 | 1,480.00 | 1,540.00 | 1,522.17 | 96,000 |
| 2025-07-28 | 1,490.00 | 1,495.00 | 1,482.00 | 1,485.00 | 1,467.80 | 25,896 |
| 2025-07-25 | 1,490.00 | 1,500.00 | 1,480.00 | 1,490.00 | 1,472.75 | 20,574 |
| 2025-07-24 | 1,485.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,472.75 | 22,702 |
| 2025-07-23 | 1,445.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,472.75 | 120,159 |
| 2025-07-22 | 1,440.00 | 1,540.00 | 1,430.00 | 1,440.00 | 1,423.32 | 23,768 |
| 2025-07-21 | 1,465.00 | 1,470.00 | 1,390.00 | 1,390.00 | 1,373.90 | 30,924 |
| 2025-07-18 | 1,465.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,448.04 | 69,238 |
| 2025-07-17 | 1,475.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,448.04 | 37,920 |
| 2025-07-16 | 1,480.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,443.09 | 48,966 |
| 2025-07-15 | 1,505.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,443.09 | 28,189 |
| 2025-07-14 | 1,530.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,472.75 | 36,902 |
| 2025-07-11 | 1,525.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,492.51 | 50,999 |
| 2025-07-10 | 1,540.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,482.63 | 20,069 |
| 2025-07-09 | 1,540.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,512.28 | 25,245 |
| 2025-07-08 | 1,550.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,527.11 | 23,043 |
| 2025-07-07 | 1,555.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,512.28 | 19,573 |
| 2025-07-04 | 1,565.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,512.28 | 28,805 |
| 2025-07-03 | 1,565.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,502.40 | 47,773 |
| 2025-07-02 | 1,565.00 | 1,610.00 | 1,550.00 | 1,580.00 | 1,561.70 | 19,058 |
| 2025-07-01 | 1,565.00 | 1,573.67 | 1,550.00 | 1,550.00 | 1,532.05 | 25,547 |
| 2025-06-30 | 1,565.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,536.99 | 32,630 |
| 2025-06-27 | 1,550.00 | 1,595.00 | 1,539.73 | 1,570.00 | 1,551.82 | 132,062 |
| 2025-06-26 | 1,525.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,522.17 | 188,900 |
| 2025-06-25 | 1,525.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,522.17 | 52,041 |
| 2025-06-24 | 1,540.00 | 1,550.00 | 1,510.00 | 1,525.00 | 1,507.34 | 22,702 |
| 2025-06-23 | 1,545.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,512.28 | 20,097 |
| 2025-06-20 | 1,545.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,482.63 | 19,204 |
| 2025-06-19 | 1,542.50 | 1,580.00 | 1,535.00 | 1,540.00 | 1,522.17 | 104,175 |
| 2025-06-18 | 1,542.50 | 1,550.00 | 1,535.00 | 1,540.00 | 1,522.17 | 354,819 |
| 2025-06-17 | 1,535.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,522.17 | 80,209 |
| 2025-06-16 | 1,570.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,512.28 | 85,595 |
| 2025-06-13 | 1,565.00 | 1,580.00 | 1,550.00 | 1,575.00 | 1,556.76 | 211,692 |
| 2025-06-12 | 1,575.00 | 1,690.00 | 1,500.00 | 1,570.00 | 1,551.82 | 3,307,793 |
| 2025-06-11 | 1,825.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,878.00 | 16,965 |
| 2025-06-10 | 1,875.00 | 1,880.00 | 1,809.00 | 1,830.00 | 1,808.81 | 31,077 |
| 2025-06-09 | 1,905.00 | 1,930.00 | 1,850.00 | 1,890.00 | 1,868.11 | 10,633 |
| 2025-06-06 | 1,925.00 | 1,950.00 | 1,880.00 | 1,905.00 | 1,882.94 | 15,174 |
| 2025-06-05 | 1,930.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,887.88 | 23,416 |
| 2025-06-04 | 1,925.00 | 1,950.00 | 1,850.00 | 1,920.00 | 1,897.77 | 74,050 |
| 2025-06-03 | 1,855.00 | 1,920.00 | 1,830.00 | 1,905.00 | 1,882.94 | 114,622 |
| 2025-06-02 | 1,855.00 | 1,880.00 | 1,820.00 | 1,880.00 | 1,858.23 | 37,941 |
| 2025-05-30 | 1,850.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,848.35 | 58,962 |
| 2025-05-29 | 1,815.00 | 1,870.00 | 1,800.00 | 1,850.00 | 1,828.58 | 54,415 |
| 2025-05-28 | 1,775.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,794.18 | 57,172 |
| 2025-05-27 | 1,765.00 | 1,800.00 | 1,750.00 | 1,780.00 | 1,754.75 | 46,953 |
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.