Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,652.50 | 1,675.00 | 1,605.00 | 1,605.00 | 1,582.23 | 47,742 |
| 2025-02-24 | 1,662.50 | 1,675.00 | 1,630.00 | 1,675.00 | 1,651.24 | 251,909 |
| 2025-02-21 | 1,652.50 | 1,675.00 | 1,630.00 | 1,660.00 | 1,636.45 | 208,854 |
| 2025-02-20 | 1,635.00 | 1,655.00 | 1,620.00 | 1,650.00 | 1,626.59 | 41,942 |
| 2025-02-19 | 1,655.00 | 1,680.00 | 1,620.00 | 1,635.00 | 1,611.80 | 71,145 |
| 2025-02-18 | 1,670.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,675.88 | 30,221 |
| 2025-02-17 | 1,680.00 | 1,700.00 | 1,640.00 | 1,650.00 | 1,626.59 | 97,828 |
| 2025-02-14 | 1,692.50 | 1,700.00 | 1,660.00 | 1,670.00 | 1,646.31 | 56,309 |
| 2025-02-13 | 1,705.00 | 1,730.00 | 1,665.00 | 1,665.00 | 1,641.38 | 103,395 |
| 2025-02-12 | 1,705.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,675.88 | 81,450 |
| 2025-02-11 | 1,705.00 | 1,745.00 | 1,697.00 | 1,745.00 | 1,720.24 | 50,985 |
| 2025-02-10 | 1,690.00 | 1,730.00 | 1,680.00 | 1,715.00 | 1,690.67 | 48,177 |
| 2025-02-07 | 1,690.00 | 1,740.00 | 1,680.00 | 1,740.00 | 1,715.31 | 38,952 |
| 2025-02-06 | 1,670.00 | 1,700.00 | 1,669.00 | 1,700.00 | 1,675.88 | 26,333 |
| 2025-02-05 | 1,640.00 | 1,690.00 | 1,620.00 | 1,660.00 | 1,636.45 | 106,399 |
| 2025-02-04 | 1,625.00 | 1,670.00 | 1,610.00 | 1,640.00 | 1,616.73 | 144,249 |
| 2025-02-03 | 1,605.00 | 1,650.00 | 1,580.00 | 1,640.00 | 1,616.73 | 38,691 |
| 2025-01-31 | 1,600.00 | 1,640.00 | 1,580.00 | 1,620.00 | 1,597.02 | 71,146 |
| 2025-01-30 | 1,580.00 | 1,600.00 | 1,570.00 | 1,585.00 | 1,562.51 | 102,983 |
| 2025-01-29 | 1,580.00 | 1,600.00 | 1,576.00 | 1,600.00 | 1,577.30 | 18,228 |
| 2025-01-28 | 1,580.00 | 1,600.00 | 1,577.00 | 1,585.00 | 1,562.51 | 32,992 |
| 2025-01-27 | 1,585.00 | 1,609.50 | 1,557.66 | 1,600.00 | 1,577.30 | 83,942 |
| 2025-01-24 | 1,600.00 | 1,620.00 | 1,569.50 | 1,585.00 | 1,562.51 | 78,709 |
| 2025-01-23 | 1,610.00 | 1,620.00 | 1,580.00 | 1,595.00 | 1,572.37 | 33,361 |
| 2025-01-22 | 1,610.00 | 1,665.00 | 1,570.00 | 1,570.00 | 1,547.73 | 28,387 |
| 2025-01-21 | 1,605.00 | 1,630.00 | 1,580.00 | 1,605.00 | 1,582.23 | 31,009 |
| 2025-01-20 | 1,630.00 | 1,669.00 | 1,550.00 | 1,550.00 | 1,528.01 | 127,986 |
| 2025-01-17 | 1,530.00 | 1,600.00 | 1,520.00 | 1,580.00 | 1,557.58 | 215,252 |
| 2025-01-16 | 1,575.00 | 1,590.00 | 1,520.00 | 1,530.00 | 1,508.29 | 35,497 |
| 2025-01-15 | 1,610.00 | 1,620.00 | 1,560.00 | 1,595.00 | 1,563.30 | 26,463 |
| 2025-01-14 | 1,610.00 | 1,620.00 | 1,600.00 | 1,600.00 | 1,568.20 | 30,088 |
| 2025-01-13 | 1,585.00 | 1,620.00 | 1,575.00 | 1,600.00 | 1,568.20 | 45,352 |
| 2025-01-10 | 1,665.00 | 1,700.00 | 1,566.75 | 1,580.00 | 1,548.60 | 86,008 |
| 2025-01-09 | 1,682.50 | 1,700.00 | 1,650.00 | 1,670.00 | 1,636.81 | 9,095 |
| 2025-01-08 | 1,705.00 | 1,720.00 | 1,665.00 | 1,680.00 | 1,646.61 | 22,706 |
| 2025-01-07 | 1,740.00 | 1,745.00 | 1,690.00 | 1,690.00 | 1,656.41 | 46,155 |
| 2025-01-06 | 1,760.00 | 1,770.00 | 1,720.00 | 1,745.00 | 1,710.32 | 32,838 |
| 2025-01-03 | 1,745.00 | 1,770.00 | 1,720.00 | 1,755.00 | 1,720.12 | 6,521 |
| 2025-01-02 | 1,765.00 | 1,780.00 | 1,715.00 | 1,750.00 | 1,715.22 | 22,456 |
| 2024-12-31 | 1,780.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,715.22 | 8,670 |
| 2024-12-30 | 1,780.00 | 1,800.00 | 1,760.00 | 1,780.00 | 1,744.63 | 6,852 |
| 2024-12-27 | 1,765.00 | 1,800.00 | 1,752.00 | 1,770.00 | 1,734.82 | 9,972 |
| 2024-12-24 | 1,790.00 | 1,800.00 | 1,760.00 | 1,765.00 | 1,729.92 | 6,557 |
| 2024-12-23 | 1,785.00 | 1,820.00 | 1,760.00 | 1,770.00 | 1,725.81 | 20,343 |
| 2024-12-20 | 1,835.00 | 1,835.00 | 1,730.00 | 1,730.00 | 1,686.81 | 33,944 |
| 2024-12-19 | 1,875.00 | 1,900.00 | 1,820.00 | 1,820.00 | 1,774.56 | 35,155 |
| 2024-12-18 | 1,895.00 | 1,920.00 | 1,850.00 | 1,880.00 | 1,833.06 | 21,138 |
| 2024-12-17 | 1,915.00 | 1,930.00 | 1,870.00 | 1,880.00 | 1,833.06 | 21,724 |
| 2024-12-16 | 1,910.00 | 1,930.00 | 1,900.00 | 1,910.00 | 1,862.31 | 51,483 |
| 2024-12-13 | 1,900.00 | 1,930.00 | 1,900.00 | 1,915.00 | 1,867.19 | 40,251 |
| 2024-12-12 | 1,870.00 | 1,910.00 | 1,860.00 | 1,910.00 | 1,862.31 | 26,808 |
| 2024-12-11 | 1,825.00 | 1,890.00 | 1,800.00 | 1,880.00 | 1,833.06 | 38,635 |
| 2024-12-10 | 1,820.00 | 1,870.00 | 1,796.00 | 1,870.00 | 1,823.31 | 14,582 |
| 2024-12-09 | 1,810.00 | 1,850.00 | 1,790.00 | 1,850.00 | 1,803.81 | 133,479 |
| 2024-12-06 | 1,810.00 | 1,860.00 | 1,790.00 | 1,860.00 | 1,813.56 | 93,877 |
| 2024-12-05 | 1,815.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,764.81 | 214,230 |
| 2024-12-04 | 1,805.00 | 1,830.00 | 1,790.00 | 1,810.00 | 1,764.81 | 59,479 |
| 2024-12-03 | 1,810.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,755.06 | 15,650 |
| 2024-12-02 | 1,810.00 | 1,870.00 | 1,790.00 | 1,870.00 | 1,823.31 | 12,765 |
| 2024-11-29 | 1,835.00 | 1,850.00 | 1,790.00 | 1,830.00 | 1,784.31 | 37,963 |
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.