Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,770.00 | 1,780.00 | 1,700.00 | 1,700.00 | 1,675.88 | 66,117 |
| 2025-05-22 | 1,755.00 | 1,800.00 | 1,730.00 | 1,765.00 | 1,739.96 | 8,851 |
| 2025-05-21 | 1,695.00 | 1,770.00 | 1,695.00 | 1,770.00 | 1,744.89 | 34,773 |
| 2025-05-20 | 1,695.00 | 1,770.00 | 1,670.00 | 1,770.00 | 1,744.89 | 34,677 |
| 2025-05-19 | 1,725.00 | 1,750.00 | 1,670.00 | 1,700.00 | 1,675.88 | 64,708 |
| 2025-05-16 | 1,725.00 | 1,835.00 | 1,700.00 | 1,835.00 | 1,808.97 | 13,375 |
| 2025-05-15 | 1,725.00 | 1,750.00 | 1,700.00 | 1,740.00 | 1,715.31 | 13,410 |
| 2025-05-14 | 1,710.00 | 1,753.50 | 1,700.00 | 1,730.00 | 1,705.46 | 148,453 |
| 2025-05-13 | 1,765.00 | 1,780.00 | 1,700.00 | 1,720.00 | 1,695.60 | 102,178 |
| 2025-05-12 | 1,765.00 | 1,780.00 | 1,750.00 | 1,750.00 | 1,725.17 | 31,222 |
| 2025-05-09 | 1,775.00 | 1,800.00 | 1,685.00 | 1,685.00 | 1,661.10 | 123,220 |
| 2025-05-08 | 1,740.00 | 1,810.00 | 1,730.00 | 1,810.00 | 1,784.32 | 36,105 |
| 2025-05-07 | 1,750.00 | 1,770.00 | 1,730.00 | 1,740.00 | 1,715.31 | 33,574 |
| 2025-05-06 | 1,770.00 | 1,790.00 | 1,730.00 | 1,730.00 | 1,705.46 | 47,290 |
| 2025-05-02 | 1,727.50 | 1,800.00 | 1,710.00 | 1,710.00 | 1,685.74 | 63,034 |
| 2025-05-01 | 1,610.00 | 1,730.00 | 1,600.00 | 1,725.00 | 1,700.53 | 68,897 |
| 2025-04-30 | 1,550.00 | 1,650.00 | 1,530.00 | 1,650.00 | 1,626.59 | 62,742 |
| 2025-04-29 | 1,550.00 | 1,570.00 | 1,530.00 | 1,550.00 | 1,528.01 | 20,608 |
| 2025-04-28 | 1,565.00 | 1,580.00 | 1,534.40 | 1,560.00 | 1,537.87 | 22,224 |
| 2025-04-25 | 1,570.00 | 1,580.00 | 1,560.00 | 1,570.00 | 1,547.73 | 42,419 |
| 2025-04-24 | 1,560.00 | 1,575.00 | 1,550.00 | 1,570.00 | 1,547.73 | 45,499 |
| 2025-04-23 | 1,467.50 | 1,562.00 | 1,460.00 | 1,550.00 | 1,528.01 | 276,119 |
| 2025-04-22 | 1,335.00 | 1,480.00 | 1,320.00 | 1,480.00 | 1,459.00 | 251,522 |
| 2025-04-17 | 1,335.00 | 1,350.00 | 1,320.00 | 1,335.00 | 1,316.06 | 26,978 |
| 2025-04-16 | 1,320.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,306.20 | 42,275 |
| 2025-04-15 | 1,235.00 | 1,325.00 | 1,200.00 | 1,325.00 | 1,306.20 | 289,480 |
| 2025-04-14 | 1,315.00 | 1,330.00 | 1,220.00 | 1,230.00 | 1,212.55 | 69,885 |
| 2025-04-11 | 1,340.00 | 1,350.00 | 1,300.00 | 1,300.00 | 1,281.56 | 33,626 |
| 2025-04-10 | 1,375.00 | 1,430.00 | 1,325.00 | 1,325.00 | 1,306.20 | 56,173 |
| 2025-04-09 | 1,375.00 | 1,400.00 | 1,320.00 | 1,320.00 | 1,301.27 | 15,802 |
| 2025-04-08 | 1,412.50 | 1,450.00 | 1,370.00 | 1,370.00 | 1,350.56 | 66,934 |
| 2025-04-07 | 1,450.00 | 1,480.00 | 1,360.00 | 1,360.00 | 1,340.71 | 84,680 |
| 2025-04-04 | 1,520.00 | 1,540.00 | 1,460.00 | 1,460.00 | 1,439.29 | 47,719 |
| 2025-04-03 | 1,515.00 | 1,540.00 | 1,500.00 | 1,510.00 | 1,488.58 | 61,011 |
| 2025-04-02 | 1,535.00 | 1,550.00 | 1,525.00 | 1,535.00 | 1,513.22 | 62,670 |
| 2025-04-01 | 1,537.50 | 1,540.00 | 1,525.00 | 1,540.00 | 1,518.15 | 38,909 |
| 2025-03-31 | 1,545.00 | 1,570.00 | 1,525.00 | 1,540.00 | 1,518.15 | 40,432 |
| 2025-03-28 | 1,550.00 | 1,570.00 | 1,520.00 | 1,540.00 | 1,518.15 | 26,153 |
| 2025-03-27 | 1,550.00 | 1,570.00 | 1,520.00 | 1,520.00 | 1,498.44 | 35,498 |
| 2025-03-26 | 1,555.00 | 1,580.00 | 1,515.00 | 1,515.00 | 1,493.51 | 99,908 |
| 2025-03-25 | 1,525.00 | 1,580.00 | 1,500.00 | 1,545.00 | 1,523.08 | 54,892 |
| 2025-03-24 | 1,525.00 | 1,550.00 | 1,475.00 | 1,510.00 | 1,488.58 | 51,392 |
| 2025-03-21 | 1,525.00 | 1,550.00 | 1,500.00 | 1,540.00 | 1,518.15 | 415,621 |
| 2025-03-20 | 1,475.00 | 1,550.00 | 1,475.00 | 1,510.00 | 1,488.58 | 153,581 |
| 2025-03-19 | 1,455.00 | 1,489.00 | 1,440.00 | 1,470.00 | 1,449.15 | 34,975 |
| 2025-03-18 | 1,455.00 | 1,470.00 | 1,430.00 | 1,440.00 | 1,419.57 | 33,001 |
| 2025-03-17 | 1,455.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,419.57 | 37,564 |
| 2025-03-14 | 1,390.00 | 1,470.00 | 1,381.00 | 1,465.00 | 1,444.22 | 45,353 |
| 2025-03-13 | 1,310.00 | 1,400.00 | 1,300.00 | 1,375.00 | 1,355.49 | 114,263 |
| 2025-03-12 | 1,330.00 | 1,340.00 | 1,281.13 | 1,320.00 | 1,301.27 | 65,029 |
| 2025-03-11 | 1,395.00 | 1,400.00 | 1,303.50 | 1,320.00 | 1,301.27 | 67,612 |
| 2025-03-10 | 1,455.00 | 1,475.00 | 1,380.00 | 1,400.00 | 1,380.14 | 34,122 |
| 2025-03-07 | 1,480.00 | 1,500.00 | 1,435.00 | 1,485.00 | 1,463.93 | 32,559 |
| 2025-03-06 | 1,505.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,439.29 | 15,650 |
| 2025-03-05 | 1,520.00 | 1,540.00 | 1,480.00 | 1,480.00 | 1,459.00 | 16,611 |
| 2025-03-04 | 1,575.00 | 1,590.00 | 1,501.20 | 1,520.00 | 1,498.44 | 60,683 |
| 2025-03-03 | 1,575.00 | 1,590.00 | 1,550.00 | 1,565.00 | 1,542.80 | 169,273 |
| 2025-02-28 | 1,602.50 | 1,620.00 | 1,559.65 | 1,560.00 | 1,537.87 | 30,674 |
| 2025-02-27 | 1,632.50 | 1,660.00 | 1,580.00 | 1,650.00 | 1,626.59 | 18,273 |
| 2025-02-26 | 1,652.50 | 1,675.00 | 1,615.00 | 1,632.50 | 1,609.34 | 12,921 |
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.