Celebrus Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 277.50 | 284.90 | 276.66 | 282.50 | 269.87 | 54,082 |
| 2024-09-04 | 280.00 | 285.00 | 275.83 | 277.50 | 265.09 | 27,213 |
| 2024-09-03 | 285.00 | 290.00 | 281.08 | 285.00 | 272.26 | 29,537 |
| 2024-09-02 | 282.50 | 286.00 | 280.00 | 285.00 | 272.26 | 339,327 |
| 2024-08-30 | 282.50 | 285.00 | 280.00 | 282.50 | 269.87 | 73,514 |
| 2024-08-29 | 287.50 | 290.00 | 280.00 | 286.00 | 273.21 | 73,503 |
| 2024-08-28 | 287.50 | 290.00 | 285.00 | 287.50 | 274.64 | 25,977 |
| 2024-08-27 | 287.50 | 290.00 | 285.00 | 290.00 | 277.03 | 190,254 |
| 2024-08-23 | 287.50 | 296.00 | 285.05 | 287.50 | 274.64 | 7,856 |
| 2024-08-22 | 295.00 | 295.00 | 286.00 | 287.50 | 274.64 | 32,501 |
| 2024-08-21 | 298.50 | 301.48 | 295.00 | 295.00 | 281.81 | 25,040 |
| 2024-08-20 | 301.00 | 302.10 | 295.28 | 298.50 | 285.15 | 29,691 |
| 2024-08-19 | 297.50 | 305.00 | 296.51 | 301.00 | 287.54 | 46,221 |
| 2024-08-16 | 295.00 | 300.00 | 292.00 | 298.00 | 284.67 | 52,068 |
| 2024-08-15 | 285.00 | 299.00 | 284.00 | 295.00 | 281.81 | 441,970 |
| 2024-08-14 | 285.00 | 290.00 | 282.00 | 285.00 | 272.26 | 54,001 |
| 2024-08-13 | 277.50 | 289.00 | 275.00 | 285.00 | 272.26 | 80,241 |
| 2024-08-12 | 277.50 | 280.00 | 275.76 | 280.00 | 267.48 | 22,208 |
| 2024-08-09 | 277.50 | 278.25 | 275.00 | 277.50 | 265.09 | 79,456 |
| 2024-08-08 | 281.60 | 281.60 | 275.00 | 277.50 | 265.09 | 80,598 |
| 2024-08-07 | 270.00 | 280.00 | 268.55 | 278.50 | 266.05 | 75,009 |
| 2024-08-06 | 270.00 | 275.00 | 268.50 | 270.00 | 257.93 | 24,637 |
| 2024-08-05 | 277.50 | 280.00 | 265.50 | 270.00 | 257.93 | 103,124 |
| 2024-08-02 | 277.50 | 280.00 | 275.00 | 277.50 | 265.09 | 11,294 |
| 2024-08-01 | 285.00 | 290.00 | 275.00 | 286.00 | 273.21 | 93,948 |
| 2024-07-31 | 275.00 | 290.00 | 275.00 | 285.00 | 272.26 | 63,402 |
| 2024-07-30 | 255.00 | 280.00 | 255.00 | 273.00 | 260.79 | 111,076 |
| 2024-07-29 | 255.00 | 260.00 | 253.00 | 255.00 | 243.60 | 66,650 |
| 2024-07-26 | 255.00 | 260.00 | 245.00 | 260.00 | 248.37 | 44,673 |
| 2024-07-25 | 255.00 | 255.75 | 253.00 | 255.00 | 243.60 | 13,045 |
| 2024-07-24 | 255.00 | 257.50 | 253.00 | 255.00 | 243.60 | 45,374 |
| 2024-07-23 | 255.00 | 258.00 | 253.15 | 255.00 | 243.60 | 22,521 |
| 2024-07-22 | 255.00 | 260.00 | 250.00 | 255.00 | 243.60 | 1,103,025 |
| 2024-07-19 | 255.00 | 260.00 | 250.00 | 255.00 | 243.60 | 7,753 |
| 2024-07-18 | 255.00 | 260.00 | 250.00 | 255.00 | 243.60 | 36,442 |
| 2024-07-17 | 255.00 | 260.00 | 250.00 | 255.00 | 241.47 | 169,602 |
| 2024-07-16 | 255.00 | 255.00 | 250.00 | 255.00 | 241.47 | 85,124 |
| 2024-07-15 | 255.00 | 260.00 | 250.77 | 255.00 | 241.47 | 104,419 |
| 2024-07-12 | 254.00 | 260.00 | 250.00 | 255.00 | 241.47 | 12,021 |
| 2024-07-11 | 248.75 | 257.60 | 248.75 | 254.00 | 240.52 | 432,528 |
| 2024-07-10 | 247.50 | 250.00 | 246.00 | 247.50 | 234.36 | 420,048 |
| 2024-07-09 | 255.00 | 259.74 | 246.00 | 247.50 | 234.36 | 64,915 |
| 2024-07-08 | 247.50 | 252.50 | 246.55 | 250.00 | 236.73 | 113,880 |
| 2024-07-05 | 247.50 | 255.00 | 245.00 | 247.50 | 234.36 | 100,998 |
| 2024-07-04 | 240.00 | 250.00 | 235.00 | 247.50 | 234.36 | 67,258 |
| 2024-07-03 | 242.50 | 245.00 | 235.00 | 240.00 | 227.26 | 70,698 |
| 2024-07-02 | 233.50 | 245.00 | 230.00 | 245.00 | 232.00 | 102,890 |
| 2024-07-01 | 233.50 | 235.00 | 233.50 | 233.50 | 221.11 | 31,931 |
| 2024-06-28 | 232.75 | 235.00 | 232.75 | 233.50 | 221.11 | 45,003 |
| 2024-06-27 | 232.50 | 234.25 | 230.00 | 232.50 | 220.16 | 95,656 |
| 2024-06-26 | 232.50 | 234.25 | 232.00 | 232.50 | 220.16 | 11,249 |
| 2024-06-25 | 225.00 | 234.70 | 224.40 | 232.50 | 220.16 | 33,981 |
| 2024-06-24 | 225.00 | 229.90 | 220.00 | 225.00 | 213.06 | 9,234 |
| 2024-06-21 | 225.00 | 229.40 | 222.50 | 225.00 | 213.06 | 41,264 |
| 2024-06-20 | 225.00 | 230.00 | 220.00 | 225.00 | 213.06 | 1,502 |
| 2024-06-19 | 225.00 | 227.00 | 221.62 | 225.00 | 213.06 | 9,074 |
| 2024-06-18 | 225.00 | 227.00 | 220.00 | 220.00 | 208.32 | 77,229 |
| 2024-06-17 | 225.00 | 230.00 | 220.00 | 230.00 | 217.79 | 13,662 |
| 2024-06-14 | 225.00 | 230.00 | 223.95 | 225.00 | 213.06 | 11,377 |
| 2024-06-13 | 225.00 | 230.00 | 220.00 | 225.00 | 213.06 | 7,403 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.0241 GBP |
| 2025-12-11 | 0.0098 GBP |
| 2025-07-24 | 0.0232 GBP |
| 2024-12-12 | 0.0095 GBP |
| 2024-07-18 | 0.0223 GBP |
| 2023-12-07 | 0.0092 GBP |
| 2023-07-20 | 0.0215 GBP |
| 2022-12-08 | 0.0088 GBP |
| 2022-10-06 | 0.1250 GBP |
| 2022-07-14 | 0.0207 GBP |
| 2021-12-09 | 0.0085 GBP |
| 2021-08-12 | 0.0200 GBP |
| 2020-12-10 | 0.0081 GBP |
| 2020-07-23 | 0.0190 GBP |
| 2019-12-05 | 0.0077 GBP |
| 2019-08-08 | 0.0230 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.