Cerillion PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 700.00 | 710.00 | 680.00 | 700.00 | 700.00 | 84,274 |
| 2026-10-22 | 680.00 | 720.00 | 680.00 | 700.00 | 700.00 | 118,811 |
| 2026-10-21 | 675.00 | 700.00 | 650.00 | 680.00 | 680.00 | 67,354 |
| 2026-10-20 | 665.00 | 700.00 | 650.00 | 660.00 | 660.00 | 153,840 |
| 2026-10-19 | 685.00 | 690.00 | 660.00 | 688.00 | 688.00 | 33,226 |
| 2026-10-16 | 685.00 | 700.00 | 670.00 | 682.00 | 682.00 | 235,973 |
| 2026-10-15 | 690.00 | 700.00 | 672.00 | 672.00 | 672.00 | 95,073 |
| 2026-10-14 | 690.00 | 700.00 | 680.00 | 690.00 | 690.00 | 206,033 |
| 2026-10-13 | 685.00 | 694.00 | 670.00 | 682.00 | 682.00 | 75,796 |
| 2026-10-12 | 685.00 | 700.00 | 670.00 | 680.00 | 680.00 | 54,398 |
| 2026-10-09 | 685.00 | 690.00 | 670.00 | 682.00 | 682.00 | 92,100 |
| 2026-10-08 | 685.00 | 690.00 | 670.00 | 680.00 | 680.00 | 108,165 |
| 2026-10-07 | 690.00 | 690.00 | 670.00 | 680.00 | 680.00 | 121,394 |
| 2026-10-06 | 695.00 | 700.00 | 680.00 | 680.00 | 680.00 | 23,250 |
| 2026-10-05 | 700.00 | 710.00 | 670.00 | 674.00 | 674.00 | 79,521 |
| 2026-10-02 | 715.00 | 720.00 | 690.00 | 700.00 | 700.00 | 35,742 |
| 2026-10-01 | 715.00 | 720.00 | 690.00 | 706.00 | 706.00 | 41,287 |
| 2026-09-30 | 715.00 | 720.00 | 690.00 | 706.00 | 706.00 | 27,307 |
| 2026-09-29 | 705.00 | 740.00 | 690.00 | 705.00 | 705.00 | 262,213 |
| 2026-09-28 | 715.00 | 740.00 | 690.00 | 700.00 | 700.00 | 175,771 |
| 2026-09-25 | 700.00 | 730.00 | 682.32 | 690.00 | 690.00 | 177,582 |
| 2026-09-24 | 700.00 | 710.00 | 690.00 | 700.00 | 700.00 | 242,022 |
| 2026-09-23 | 705.00 | 720.00 | 670.00 | 692.00 | 692.00 | 68,430 |
| 2026-09-22 | 740.00 | 750.00 | 700.00 | 700.00 | 700.00 | 166,461 |
| 2026-09-21 | 750.00 | 760.00 | 730.00 | 740.00 | 740.00 | 110,600 |
| 2026-09-18 | 750.00 | 760.00 | 740.00 | 748.00 | 748.00 | 173,562 |
| 2026-09-17 | 775.00 | 800.00 | 740.00 | 750.00 | 750.00 | 264,495 |
| 2026-09-16 | 780.00 | 800.00 | 750.00 | 760.00 | 760.00 | 48,338 |
| 2026-09-15 | 780.00 | 800.00 | 760.00 | 780.00 | 780.00 | 324,119 |
| 2026-09-14 | 700.00 | 800.00 | 650.00 | 774.00 | 774.00 | 505,065 |
| 2026-09-11 | 890.00 | 900.00 | 880.00 | 885.00 | 885.00 | 83,282 |
| 2026-09-10 | 905.00 | 910.00 | 880.00 | 890.00 | 890.00 | 74,072 |
| 2026-09-09 | 940.00 | 950.00 | 890.00 | 890.00 | 890.00 | 458,448 |
| 2026-09-08 | 985.00 | 990.00 | 926.00 | 926.00 | 926.00 | 270,248 |
| 2026-09-07 | 995.00 | 1,010.00 | 980.00 | 985.00 | 985.00 | 131,408 |
| 2026-09-04 | 980.00 | 1,000.00 | 952.00 | 995.00 | 995.00 | 158,176 |
| 2026-09-03 | 975.00 | 1,000.00 | 960.00 | 1,000.00 | 1,000.00 | 30,729 |
| 2026-09-02 | 965.00 | 990.00 | 960.00 | 980.00 | 980.00 | 171,893 |
| 2026-09-01 | 980.00 | 990.00 | 960.00 | 970.00 | 970.00 | 264,515 |
| 2026-08-28 | 970.00 | 990.00 | 960.00 | 972.00 | 972.00 | 1,473,357 |
| 2026-08-27 | 960.00 | 980.00 | 950.00 | 964.00 | 964.00 | 71,514 |
| 2026-08-26 | 975.00 | 990.00 | 950.00 | 960.00 | 960.00 | 106,846 |
| 2026-08-25 | 955.00 | 990.00 | 950.00 | 968.00 | 968.00 | 128,424 |
| 2026-08-24 | 960.00 | 970.00 | 900.00 | 955.00 | 955.00 | 122,755 |
| 2026-08-21 | 940.00 | 970.00 | 930.00 | 956.00 | 956.00 | 122,697 |
| 2026-08-20 | 915.00 | 950.00 | 900.00 | 950.00 | 950.00 | 124,008 |
| 2026-08-19 | 910.00 | 930.00 | 900.00 | 930.00 | 930.00 | 54,975 |
| 2026-08-18 | 900.00 | 920.00 | 892.00 | 916.00 | 916.00 | 257,378 |
| 2026-08-17 | 900.00 | 910.00 | 890.00 | 900.00 | 900.00 | 69,136 |
| 2026-08-14 | 905.00 | 920.00 | 890.00 | 900.00 | 900.00 | 350,864 |
| 2026-08-13 | 925.00 | 930.00 | 900.00 | 900.00 | 900.00 | 141,220 |
| 2026-08-12 | 925.00 | 930.00 | 920.00 | 925.00 | 925.00 | 163,477 |
| 2026-08-11 | 930.00 | 940.00 | 920.00 | 930.00 | 930.00 | 54,915 |
| 2026-08-10 | 945.00 | 960.00 | 910.00 | 934.00 | 934.00 | 282,141 |
| 2026-08-07 | 975.00 | 980.00 | 930.00 | 944.00 | 944.00 | 156,589 |
| 2026-08-06 | 980.00 | 990.00 | 970.00 | 970.00 | 970.00 | 76,980 |
| 2026-08-05 | 992.00 | 1,000.00 | 970.00 | 976.00 | 976.00 | 124,639 |
| 2026-08-04 | 1,005.00 | 1,020.00 | 984.00 | 1,010.00 | 1,010.00 | 108,983 |
| 2026-08-03 | 1,010.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | 131,663 |
| 2026-07-31 | 1,030.00 | 1,050.00 | 990.00 | 990.00 | 990.00 | 35,084 |
Page 1 of 3 · 127 trading daysOlder →
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.