Celebrus Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 225.00 | 230.00 | 220.00 | 227.50 | 215.43 | 152,282 |
| 2024-03-13 | 225.00 | 230.00 | 224.25 | 225.00 | 213.06 | 32,116 |
| 2024-03-12 | 225.00 | 226.60 | 220.50 | 225.00 | 213.06 | 21,543 |
| 2024-03-11 | 225.00 | 227.49 | 223.50 | 225.00 | 213.06 | 29,807 |
| 2024-03-08 | 225.00 | 230.00 | 220.00 | 225.00 | 213.06 | 26,965 |
| 2024-03-07 | 212.50 | 227.40 | 212.50 | 225.00 | 213.06 | 139,968 |
| 2024-03-06 | 207.50 | 214.50 | 205.25 | 212.50 | 201.22 | 169,749 |
| 2024-03-05 | 207.50 | 210.00 | 205.00 | 207.50 | 196.49 | 24,701 |
| 2024-03-04 | 207.50 | 209.00 | 205.11 | 207.50 | 196.49 | 34,515 |
| 2024-03-01 | 210.00 | 211.75 | 205.00 | 207.50 | 196.49 | 39,701 |
| 2024-02-29 | 210.00 | 213.50 | 205.55 | 210.00 | 198.85 | 11,899 |
| 2024-02-28 | 212.50 | 215.00 | 205.10 | 210.00 | 198.85 | 73,474 |
| 2024-02-27 | 217.50 | 220.00 | 210.06 | 212.50 | 201.22 | 32,209 |
| 2024-02-26 | 217.50 | 220.00 | 215.00 | 217.50 | 205.96 | 48,338 |
| 2024-02-23 | 220.00 | 222.00 | 215.00 | 217.50 | 205.96 | 20,179 |
| 2024-02-22 | 220.00 | 222.00 | 217.55 | 220.00 | 208.32 | 14,555 |
| 2024-02-21 | 222.50 | 222.80 | 220.00 | 222.50 | 210.69 | 71,557 |
| 2024-02-20 | 222.50 | 224.73 | 220.00 | 222.50 | 210.69 | 11,643 |
| 2024-02-19 | 227.50 | 230.00 | 221.00 | 222.50 | 210.69 | 18,883 |
| 2024-02-16 | 230.00 | 235.00 | 225.00 | 227.50 | 215.43 | 29,324 |
| 2024-02-15 | 232.50 | 235.00 | 226.34 | 230.00 | 217.79 | 38,744 |
| 2024-02-14 | 232.50 | 232.50 | 231.00 | 232.50 | 220.16 | 20,097 |
| 2024-02-13 | 232.50 | 232.50 | 230.00 | 232.50 | 220.16 | 37,384 |
| 2024-02-12 | 232.50 | 235.00 | 231.55 | 232.50 | 220.16 | 1,936 |
| 2024-02-09 | 232.50 | 240.00 | 231.19 | 236.00 | 223.48 | 54,992 |
| 2024-02-08 | 225.00 | 233.00 | 223.71 | 232.50 | 220.16 | 87,921 |
| 2024-02-07 | 225.00 | 238.00 | 223.11 | 238.00 | 225.37 | 12,952 |
| 2024-02-06 | 227.50 | 230.00 | 221.55 | 225.00 | 213.06 | 59,804 |
| 2024-02-05 | 227.50 | 228.80 | 225.30 | 227.50 | 215.43 | 61,266 |
| 2024-02-02 | 232.50 | 232.50 | 225.00 | 227.50 | 215.43 | 22,893 |
| 2024-02-01 | 243.00 | 243.00 | 230.00 | 232.50 | 220.16 | 103,807 |
| 2024-01-31 | 247.50 | 250.00 | 240.00 | 243.50 | 230.58 | 43,434 |
| 2024-01-30 | 247.50 | 250.00 | 245.21 | 247.50 | 234.36 | 44,491 |
| 2024-01-29 | 245.00 | 250.00 | 244.00 | 247.50 | 234.36 | 63,775 |
| 2024-01-26 | 245.00 | 250.00 | 240.00 | 245.00 | 232.00 | 21,046 |
| 2024-01-25 | 245.00 | 245.30 | 242.75 | 245.00 | 232.00 | 14,715 |
| 2024-01-24 | 245.00 | 250.00 | 240.21 | 245.00 | 232.00 | 26,964 |
| 2024-01-23 | 245.00 | 246.25 | 242.20 | 245.00 | 232.00 | 18,118 |
| 2024-01-22 | 245.00 | 252.00 | 242.10 | 245.00 | 232.00 | 31,692 |
| 2024-01-19 | 245.00 | 255.00 | 242.00 | 255.00 | 241.47 | 47,089 |
| 2024-01-18 | 245.00 | 249.00 | 243.00 | 245.00 | 232.00 | 13,210 |
| 2024-01-17 | 247.50 | 249.70 | 240.25 | 243.50 | 230.58 | 50,691 |
| 2024-01-16 | 242.50 | 250.00 | 242.50 | 247.50 | 234.36 | 35,221 |
| 2024-01-15 | 244.40 | 245.00 | 238.55 | 242.50 | 229.63 | 21,373 |
| 2024-01-12 | 237.50 | 245.00 | 236.50 | 241.00 | 228.21 | 38,426 |
| 2024-01-11 | 235.00 | 240.00 | 233.00 | 237.50 | 224.90 | 52,825 |
| 2024-01-10 | 230.50 | 236.80 | 230.50 | 235.00 | 222.53 | 57,029 |
| 2024-01-09 | 233.25 | 233.25 | 227.60 | 230.00 | 217.79 | 47,056 |
| 2024-01-08 | 225.00 | 240.00 | 220.00 | 236.00 | 223.48 | 148,432 |
| 2024-01-05 | 215.00 | 216.55 | 210.55 | 215.00 | 203.59 | 25,467 |
| 2024-01-04 | 215.00 | 215.71 | 212.00 | 215.00 | 203.59 | 28,025 |
| 2024-01-03 | 216.50 | 216.50 | 212.60 | 215.00 | 203.59 | 64,346 |
| 2024-01-02 | 217.50 | 220.00 | 215.00 | 217.00 | 205.48 | 97,616 |
| 2023-12-29 | 212.50 | 219.28 | 211.30 | 217.50 | 205.96 | 31,907 |
| 2023-12-28 | 202.50 | 214.00 | 200.75 | 212.00 | 200.75 | 46,001 |
| 2023-12-27 | 202.50 | 205.00 | 200.75 | 202.50 | 191.75 | 10,008 |
| 2023-12-22 | 197.00 | 203.90 | 197.00 | 202.50 | 191.75 | 64,832 |
| 2023-12-21 | 195.00 | 198.25 | 192.50 | 195.00 | 184.65 | 14,047 |
| 2023-12-20 | 195.00 | 197.80 | 192.00 | 195.00 | 184.65 | 30,157 |
| 2023-12-19 | 185.00 | 198.50 | 180.00 | 195.00 | 184.65 | 61,517 |
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.