Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,835.00 | 1,850.00 | 1,780.00 | 1,780.00 | 1,735.56 | 14,650 |
| 2024-11-27 | 1,835.00 | 1,850.00 | 1,800.00 | 1,800.00 | 1,746.09 | 11,694 |
| 2024-11-26 | 1,835.00 | 1,870.00 | 1,830.00 | 1,830.00 | 1,775.19 | 61,545 |
| 2024-11-25 | 1,840.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,770.34 | 46,961 |
| 2024-11-22 | 1,825.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,794.59 | 94,798 |
| 2024-11-21 | 1,855.00 | 1,870.00 | 1,805.05 | 1,810.00 | 1,755.79 | 50,300 |
| 2024-11-20 | 1,875.00 | 1,890.00 | 1,830.00 | 1,830.00 | 1,775.19 | 10,541 |
| 2024-11-19 | 1,900.00 | 1,920.00 | 1,855.00 | 1,875.00 | 1,818.84 | 17,989 |
| 2024-11-18 | 1,955.00 | 1,970.00 | 1,900.00 | 1,905.00 | 1,847.94 | 178,864 |
| 2024-11-15 | 1,920.00 | 1,940.00 | 1,880.00 | 1,880.00 | 1,823.69 | 21,861 |
| 2024-11-14 | 1,885.00 | 1,948.00 | 1,870.00 | 1,920.00 | 1,862.49 | 61,852 |
| 2024-11-13 | 1,865.00 | 1,900.00 | 1,860.00 | 1,890.00 | 1,833.39 | 41,790 |
| 2024-11-12 | 1,870.00 | 1,890.00 | 1,850.00 | 1,865.00 | 1,809.14 | 14,974 |
| 2024-11-11 | 1,870.00 | 1,890.00 | 1,850.00 | 1,870.00 | 1,813.99 | 22,481 |
| 2024-11-08 | 1,847.00 | 1,890.00 | 1,847.00 | 1,875.00 | 1,818.84 | 27,053 |
| 2024-11-07 | 1,815.00 | 1,850.00 | 1,800.00 | 1,820.00 | 1,765.49 | 16,755 |
| 2024-11-06 | 1,825.00 | 1,850.00 | 1,805.00 | 1,835.00 | 1,780.04 | 11,753 |
| 2024-11-05 | 1,805.00 | 1,830.00 | 1,790.00 | 1,820.00 | 1,765.49 | 37,598 |
| 2024-11-04 | 1,845.00 | 1,870.00 | 1,785.00 | 1,785.00 | 1,731.54 | 16,732 |
| 2024-11-01 | 1,870.00 | 1,885.00 | 1,820.00 | 1,845.00 | 1,789.74 | 34,325 |
| 2024-10-31 | 1,815.00 | 1,889.20 | 1,800.00 | 1,870.00 | 1,813.99 | 56,025 |
| 2024-10-30 | 1,720.00 | 1,840.00 | 1,700.00 | 1,810.00 | 1,755.79 | 70,253 |
| 2024-10-29 | 1,710.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,663.63 | 25,665 |
| 2024-10-28 | 1,730.00 | 1,740.00 | 1,700.00 | 1,705.00 | 1,653.93 | 62,986 |
| 2024-10-25 | 1,770.00 | 1,790.00 | 1,710.00 | 1,710.00 | 1,658.78 | 78,562 |
| 2024-10-24 | 1,770.00 | 1,855.00 | 1,750.00 | 1,855.00 | 1,799.44 | 34,938 |
| 2024-10-23 | 1,765.00 | 1,790.00 | 1,750.00 | 1,790.00 | 1,736.39 | 44,473 |
| 2024-10-22 | 1,780.00 | 1,820.00 | 1,740.00 | 1,760.00 | 1,707.29 | 50,615 |
| 2024-10-21 | 1,785.00 | 1,840.00 | 1,760.00 | 1,780.00 | 1,726.69 | 84,861 |
| 2024-10-18 | 1,715.00 | 1,780.00 | 1,710.00 | 1,730.00 | 1,678.18 | 22,364 |
| 2024-10-17 | 1,700.00 | 1,730.00 | 1,670.00 | 1,730.00 | 1,678.18 | 24,113 |
| 2024-10-16 | 1,690.00 | 1,738.00 | 1,680.00 | 1,710.00 | 1,658.78 | 44,179 |
| 2024-10-15 | 1,690.00 | 1,720.00 | 1,660.00 | 1,680.00 | 1,629.68 | 36,657 |
| 2024-10-14 | 1,705.00 | 1,730.00 | 1,680.00 | 1,700.00 | 1,649.08 | 39,940 |
| 2024-10-11 | 1,710.00 | 1,736.00 | 1,685.00 | 1,685.00 | 1,634.53 | 20,023 |
| 2024-10-10 | 1,705.00 | 1,732.50 | 1,685.00 | 1,705.00 | 1,653.93 | 114,956 |
| 2024-10-09 | 1,710.00 | 1,740.00 | 1,680.00 | 1,710.00 | 1,658.78 | 32,411 |
| 2024-10-08 | 1,690.00 | 1,715.00 | 1,680.00 | 1,715.00 | 1,663.63 | 28,809 |
| 2024-10-07 | 1,725.00 | 1,750.00 | 1,680.00 | 1,720.00 | 1,668.48 | 20,399 |
| 2024-10-04 | 1,725.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,673.33 | 17,179 |
| 2024-10-03 | 1,730.00 | 1,750.00 | 1,700.00 | 1,725.00 | 1,673.33 | 10,798 |
| 2024-10-02 | 1,790.00 | 1,810.00 | 1,710.00 | 1,710.00 | 1,658.78 | 56,500 |
| 2024-10-01 | 1,800.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,707.29 | 28,088 |
| 2024-09-30 | 1,835.00 | 1,835.00 | 1,710.00 | 1,800.00 | 1,746.09 | 27,736 |
| 2024-09-27 | 1,835.00 | 1,850.00 | 1,810.00 | 1,825.00 | 1,770.34 | 56,167 |
| 2024-09-26 | 1,840.00 | 1,860.00 | 1,735.00 | 1,735.00 | 1,683.04 | 37,581 |
| 2024-09-25 | 1,810.00 | 1,880.00 | 1,785.00 | 1,850.00 | 1,794.59 | 34,700 |
| 2024-09-24 | 1,800.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,765.49 | 50,436 |
| 2024-09-23 | 1,795.00 | 1,810.00 | 1,792.00 | 1,810.00 | 1,755.79 | 29,162 |
| 2024-09-20 | 1,795.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,755.79 | 27,492 |
| 2024-09-19 | 1,730.00 | 1,800.00 | 1,715.00 | 1,800.00 | 1,746.09 | 37,801 |
| 2024-09-18 | 1,730.00 | 1,750.00 | 1,720.00 | 1,730.00 | 1,678.18 | 11,539 |
| 2024-09-17 | 1,710.00 | 1,750.00 | 1,705.00 | 1,730.00 | 1,678.18 | 37,288 |
| 2024-09-16 | 1,695.00 | 1,750.00 | 1,670.00 | 1,750.00 | 1,697.59 | 94,558 |
| 2024-09-13 | 1,695.00 | 1,720.00 | 1,645.00 | 1,645.00 | 1,595.73 | 40,552 |
| 2024-09-12 | 1,705.00 | 1,720.00 | 1,670.00 | 1,695.00 | 1,644.23 | 134,191 |
| 2024-09-11 | 1,775.00 | 1,800.00 | 1,690.00 | 1,705.00 | 1,653.93 | 37,280 |
| 2024-09-10 | 1,845.00 | 1,850.00 | 1,750.00 | 1,760.00 | 1,707.29 | 77,554 |
| 2024-09-09 | 1,870.00 | 1,871.00 | 1,830.00 | 1,830.00 | 1,775.19 | 41,656 |
| 2024-09-06 | 1,890.00 | 1,900.00 | 1,860.00 | 1,870.00 | 1,813.99 | 29,767 |
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.