Celebrus Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 225.00 | 230.00 | 223.30 | 225.00 | 213.06 | 19,040 |
| 2024-06-11 | 225.00 | 230.00 | 223.00 | 225.00 | 213.06 | 24,997 |
| 2024-06-10 | 225.00 | 230.00 | 220.00 | 225.00 | 213.06 | 1,035,568 |
| 2024-06-07 | 225.00 | 228.23 | 220.00 | 225.00 | 213.06 | 1,027,870 |
| 2024-06-06 | 225.00 | 229.50 | 220.00 | 225.00 | 213.06 | 22,421 |
| 2024-06-05 | 225.00 | 229.50 | 222.55 | 225.00 | 213.06 | 1,005,089 |
| 2024-06-04 | 225.00 | 230.00 | 220.00 | 225.00 | 213.06 | 13,039 |
| 2024-06-03 | 225.00 | 229.95 | 222.50 | 225.00 | 213.06 | 5,879 |
| 2024-05-31 | 222.50 | 228.90 | 221.55 | 225.00 | 213.06 | 23,666 |
| 2024-05-30 | 215.00 | 224.90 | 212.70 | 222.50 | 210.69 | 30,018 |
| 2024-05-29 | 217.50 | 220.00 | 212.50 | 215.00 | 203.59 | 69,257 |
| 2024-05-28 | 217.50 | 220.00 | 215.00 | 217.50 | 205.96 | 20,656 |
| 2024-05-24 | 217.50 | 217.50 | 215.05 | 217.50 | 205.96 | 1,803 |
| 2024-05-23 | 222.00 | 222.00 | 215.00 | 217.50 | 205.96 | 24,747 |
| 2024-05-22 | 227.50 | 230.00 | 220.00 | 222.50 | 210.69 | 40,703 |
| 2024-05-21 | 227.50 | 235.00 | 225.00 | 227.50 | 215.43 | 33,707 |
| 2024-05-20 | 232.50 | 235.00 | 225.00 | 227.50 | 215.43 | 26,549 |
| 2024-05-17 | 240.00 | 241.70 | 230.25 | 232.50 | 220.16 | 80,823 |
| 2024-05-16 | 240.00 | 243.00 | 236.00 | 240.00 | 227.26 | 40,292 |
| 2024-05-15 | 230.00 | 244.00 | 226.67 | 240.00 | 227.26 | 88,495 |
| 2024-05-14 | 232.50 | 235.00 | 226.10 | 230.00 | 217.79 | 10,957 |
| 2024-05-13 | 232.50 | 235.00 | 231.25 | 232.50 | 220.16 | 17,461 |
| 2024-05-10 | 227.50 | 240.00 | 225.51 | 232.50 | 220.16 | 83,340 |
| 2024-05-09 | 215.00 | 230.00 | 210.00 | 227.50 | 215.43 | 52,865 |
| 2024-05-08 | 209.00 | 220.00 | 209.00 | 215.00 | 203.59 | 38,974 |
| 2024-05-07 | 209.68 | 209.68 | 205.00 | 207.50 | 196.49 | 98,611 |
| 2024-05-03 | 210.00 | 210.00 | 206.73 | 210.00 | 198.85 | 13,286 |
| 2024-05-02 | 212.50 | 215.00 | 206.50 | 210.00 | 198.85 | 32,735 |
| 2024-05-01 | 212.50 | 212.50 | 210.00 | 212.50 | 201.22 | 9,521 |
| 2024-04-30 | 212.50 | 212.50 | 210.00 | 212.50 | 201.22 | 17,898 |
| 2024-04-29 | 212.50 | 214.00 | 210.05 | 212.50 | 201.22 | 46,119 |
| 2024-04-26 | 213.50 | 213.75 | 210.00 | 212.50 | 201.22 | 57,096 |
| 2024-04-25 | 216.00 | 218.80 | 212.00 | 213.50 | 202.17 | 11,288 |
| 2024-04-24 | 216.00 | 220.00 | 212.00 | 216.00 | 204.54 | 58,863 |
| 2024-04-23 | 207.50 | 219.90 | 205.00 | 217.00 | 205.48 | 53,327 |
| 2024-04-22 | 207.50 | 207.60 | 205.00 | 207.50 | 196.49 | 2,674,290 |
| 2024-04-19 | 207.50 | 207.50 | 205.00 | 207.50 | 196.49 | 12,260 |
| 2024-04-18 | 207.50 | 210.00 | 205.00 | 207.50 | 196.49 | 33,959 |
| 2024-04-17 | 210.00 | 215.00 | 205.50 | 207.50 | 196.49 | 8,230 |
| 2024-04-16 | 207.50 | 215.00 | 205.00 | 210.00 | 198.85 | 13,582 |
| 2024-04-15 | 207.50 | 209.40 | 206.30 | 207.50 | 196.49 | 16,541 |
| 2024-04-12 | 210.00 | 215.00 | 205.00 | 207.50 | 196.49 | 20,655 |
| 2024-04-11 | 212.00 | 212.00 | 207.89 | 210.00 | 198.85 | 24,125 |
| 2024-04-10 | 212.50 | 215.00 | 210.00 | 212.50 | 201.22 | 35,913 |
| 2024-04-09 | 204.50 | 215.00 | 204.50 | 212.50 | 201.22 | 106,321 |
| 2024-04-08 | 205.00 | 207.00 | 200.00 | 202.50 | 191.75 | 115,788 |
| 2024-04-05 | 212.50 | 215.00 | 200.30 | 204.00 | 193.17 | 115,972 |
| 2024-04-04 | 212.50 | 215.00 | 210.00 | 212.50 | 201.22 | 34,686 |
| 2024-04-03 | 214.75 | 214.75 | 210.00 | 212.50 | 201.22 | 79,757 |
| 2024-04-02 | 215.00 | 219.80 | 211.10 | 215.00 | 203.59 | 14,859 |
| 2024-03-28 | 212.50 | 220.00 | 210.00 | 215.00 | 203.59 | 48,599 |
| 2024-03-27 | 212.50 | 215.00 | 210.00 | 212.50 | 201.22 | 58,327 |
| 2024-03-26 | 212.50 | 214.95 | 211.60 | 212.50 | 201.22 | 51,494 |
| 2024-03-25 | 215.00 | 217.00 | 210.00 | 212.50 | 201.22 | 44,629 |
| 2024-03-22 | 217.50 | 220.00 | 211.60 | 217.00 | 205.48 | 39,098 |
| 2024-03-21 | 219.00 | 220.00 | 211.00 | 217.50 | 205.96 | 55,469 |
| 2024-03-20 | 235.00 | 239.40 | 218.00 | 218.00 | 206.43 | 76,283 |
| 2024-03-19 | 231.00 | 240.00 | 231.00 | 235.00 | 222.53 | 68,685 |
| 2024-03-18 | 227.50 | 228.75 | 225.00 | 227.50 | 215.43 | 27,381 |
| 2024-03-15 | 227.50 | 228.50 | 226.75 | 227.50 | 215.43 | 46,139 |
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.